Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.08 | 43.75 | 39.34 | 41.14 | 1,443,447 | -2.41(-5.53%) |
Apr 29, 2020 | 45.42 | 45.42 | 43.41 | 43.55 | 670,023 | -1.22(-2.73%) |
Apr 28, 2020 | 47.30 | 47.43 | 44.59 | 44.77 | 566,924 | -2.15(-4.58%) |
Apr 27, 2020 | 47.00 | 47.50 | 46.59 | 46.92 | 706,901 | +0.42(+0.90%) |
Apr 24, 2020 | 45.36 | 46.69 | 44.08 | 46.50 | 820,000 | +1.47(+3.26%) |
Apr 23, 2020 | 45.33 | 46.50 | 44.49 | 45.03 | 593,903 | -0.18(-0.40%) |
Apr 22, 2020 | 45.91 | 46.17 | 44.71 | 45.21 | 347,171 | -0.19(-0.42%) |
Apr 21, 2020 | 46.35 | 46.99 | 44.35 | 45.40 | 816,796 | -0.97(-2.09%) |
Apr 20, 2020 | 44.90 | 47.48 | 44.57 | 46.37 | 921,291 | +0.98(+2.16%) |
Apr 17, 2020 | 44.26 | 45.70 | 43.68 | 45.39 | 926,000 | +2.18(+5.05%) |
Apr 16, 2020 | 42.34 | 43.35 | 41.45 | 43.21 | 506,564 | +1.00(+2.37%) |
Apr 15, 2020 | 41.60 | 42.93 | 41.20 | 42.21 | 505,736 | +0.17(+0.40%) |
Apr 14, 2020 | 40.34 | 42.13 | 39.92 | 42.04 | 750,306 | +2.26(+5.68%) |
Apr 13, 2020 | 39.55 | 40.20 | 38.97 | 39.78 | 461,513 | -0.10(-0.25%) |
Apr 09, 2020 | 40.92 | 42.33 | 38.80 | 39.88 | 539,900 | -0.78(-1.92%) |
Apr 08, 2020 | 38.74 | 40.92 | 38.07 | 40.66 | 534,651 | +2.48(+6.50%) |
Apr 07, 2020 | 40.28 | 40.78 | 37.55 | 38.18 | 663,834 | -1.32(-3.34%) |
Apr 06, 2020 | 38.75 | 39.55 | 37.01 | 39.50 | 690,294 | +2.01(+5.36%) |
Apr 03, 2020 | 36.80 | 38.44 | 36.00 | 37.49 | 714,900 | +0.25(+0.67%) |
Apr 02, 2020 | 34.08 | 37.65 | 34.08 | 37.24 | 828,862 | +2.79(+8.10%) |
Apr 01, 2020 | 34.51 | 36.31 | 34.13 | 34.45 | 739,177 | -1.03(-2.90%) |
Mar 31, 2020 | 35.46 | 36.07 | 34.50 | 35.48 | 708,003 | +0.08(+0.23%) |
Mar 30, 2020 | 35.07 | 36.26 | 34.13 | 35.40 | 856,211 | +0.33(+0.94%) |
Mar 27, 2020 | 36.99 | 37.75 | 35.03 | 35.07 | 719,700 | -2.68(-7.10%) |
Mar 26, 2020 | 37.04 | 40.42 | 36.15 | 37.75 | 676,068 | +0.39(+1.04%) |
Mar 25, 2020 | 35.53 | 39.33 | 35.22 | 37.36 | 597,038 | +1.27(+3.52%) |
Mar 24, 2020 | 35.49 | 36.10 | 34.06 | 36.09 | 591,117 | +2.05(+6.02%) |
Mar 23, 2020 | 33.30 | 35.84 | 32.66 | 34.04 | 694,507 | +0.74(+2.22%) |
Mar 20, 2020 | 33.14 | 36.52 | 32.53 | 33.30 | 856,600 | +0.55(+1.68%) |
Mar 19, 2020 | 31.52 | 35.00 | 31.52 | 32.75 | 635,899 | +1.23(+3.90%) |
Mar 18, 2020 | 30.78 | 33.01 | 27.77 | 31.52 | 1,215,648 | -0.85(-2.63%) |
Mar 17, 2020 | 33.53 | 35.80 | 31.08 | 32.37 | 1,163,092 | -0.23(-0.71%) |
Mar 16, 2020 | 30.21 | 35.91 | 30.21 | 32.60 | 982,176 | -4.47(-12.06%) |
Mar 13, 2020 | 37.77 | 38.00 | 31.91 | 37.07 | 1,014,400 | +1.39(+3.90%) |
Mar 12, 2020 | 38.03 | 40.39 | 35.67 | 35.68 | 925,684 | -5.19(-12.70%) |
Mar 11, 2020 | 44.39 | 45.15 | 40.21 | 40.87 | 718,798 | -4.85(-10.61%) |
Mar 10, 2020 | 45.49 | 46.60 | 41.71 | 45.72 | 633,974 | +1.47(+3.32%) |
Mar 09, 2020 | 44.22 | 46.71 | 42.61 | 44.25 | 531,026 | -2.65(-5.65%) |
Mar 06, 2020 | 47.11 | 48.77 | 46.52 | 46.90 | 456,900 | -1.70(-3.50%) |
Mar 05, 2020 | 46.88 | 49.70 | 46.85 | 48.60 | 564,028 | +0.17(+0.35%) |
Mar 04, 2020 | 47.85 | 48.43 | 46.35 | 48.43 | 657,557 | +1.65(+3.53%) |
Mar 03, 2020 | 49.53 | 49.86 | 46.56 | 46.78 | 701,066 | -2.56(-5.19%) |
Mar 02, 2020 | 47.30 | 49.35 | 45.85 | 49.34 | 649,202 | +1.86(+3.92%) |
Feb 28, 2020 | 43.05 | 47.56 | 42.77 | 47.48 | 823,500 | +2.89(+6.48%) |
Feb 27, 2020 | 47.32 | 47.76 | 44.41 | 44.59 | 1,016,699 | -3.78(-7.81%) |
Feb 26, 2020 | 47.12 | 48.44 | 46.51 | 48.37 | 525,951 | +1.66(+3.55%) |
Feb 25, 2020 | 49.67 | 50.17 | 45.72 | 46.71 | 754,228 | -2.96(-5.96%) |
Feb 24, 2020 | 51.16 | 51.46 | 47.72 | 49.67 | 625,203 | -3.44(-6.48%) |
Feb 21, 2020 | 53.43 | 53.61 | 52.80 | 53.11 | 449,200 | -0.57(-1.06%) |
Feb 20, 2020 | 53.00 | 54.08 | 52.53 | 53.68 | 544,123 | +0.64(+1.21%) |
Feb 19, 2020 | 53.55 | 53.90 | 52.26 | 53.04 | 516,174 | -0.24(-0.45%) |
Feb 18, 2020 | 51.30 | 53.34 | 51.22 | 53.28 | 499,088 | +1.77(+3.44%) |
Feb 14, 2020 | 52.58 | 52.99 | 51.35 | 51.51 | 534,600 | -0.50(-0.96%) |
Feb 13, 2020 | 50.02 | 52.84 | 49.47 | 52.01 | 690,526 | +2.64(+5.35%) |
Feb 12, 2020 | 49.11 | 49.78 | 47.72 | 49.37 | 768,639 | +0.51(+1.04%) |
Feb 11, 2020 | 48.96 | 50.28 | 48.53 | 48.86 | 331,202 | +0.30(+0.62%) |
Feb 10, 2020 | 48.14 | 48.72 | 47.67 | 48.56 | 364,087 | +0.36(+0.75%) |
Feb 07, 2020 | 47.98 | 48.53 | 47.01 | 48.20 | 380,800 | -0.17(-0.35%) |
Feb 06, 2020 | 49.82 | 49.82 | 47.87 | 48.37 | 540,857 | -1.24(-2.50%) |
Feb 05, 2020 | 50.24 | 50.47 | 49.04 | 49.61 | 759,735 | -0.24(-0.48%) |
Feb 04, 2020 | 50.23 | 50.33 | 49.44 | 49.85 | 501,822 | +0.24(+0.48%) |