Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.47 | 45.13 | 43.48 | 43.90 | 477,086 | -1.64(-3.61%) |
Apr 29, 2020 | 44.18 | 46.11 | 43.64 | 45.54 | 379,654 | +2.95(+6.92%) |
Apr 28, 2020 | 41.86 | 42.99 | 40.74 | 42.60 | 314,397 | +1.77(+4.33%) |
Apr 27, 2020 | 39.84 | 41.29 | 39.16 | 40.83 | 337,017 | +1.39(+3.53%) |
Apr 24, 2020 | 38.78 | 39.60 | 38.19 | 39.44 | 280,955 | +1.30(+3.42%) |
Apr 23, 2020 | 38.08 | 39.83 | 38.04 | 38.13 | 301,093 | +0.38(+0.99%) |
Apr 22, 2020 | 37.36 | 37.92 | 36.68 | 37.76 | 378,968 | +1.34(+3.68%) |
Apr 21, 2020 | 35.02 | 36.94 | 34.86 | 36.42 | 271,319 | +0.17(+0.47%) |
Apr 20, 2020 | 36.17 | 37.00 | 35.27 | 36.25 | 389,005 | -0.63(-1.72%) |
Apr 17, 2020 | 36.86 | 38.03 | 36.05 | 36.88 | 570,198 | +0.93(+2.58%) |
Apr 16, 2020 | 36.88 | 37.41 | 34.69 | 35.95 | 422,844 | -0.58(-1.59%) |
Apr 15, 2020 | 37.71 | 38.05 | 36.19 | 36.53 | 385,996 | -2.78(-7.06%) |
Apr 14, 2020 | 39.29 | 39.94 | 38.15 | 39.31 | 389,288 | +0.88(+2.28%) |
Apr 13, 2020 | 40.29 | 40.50 | 38.34 | 38.44 | 351,856 | -1.71(-4.27%) |
Apr 09, 2020 | 38.32 | 40.44 | 38.28 | 40.15 | 517,120 | +2.87(+7.69%) |
Apr 08, 2020 | 36.47 | 37.95 | 35.74 | 37.28 | 477,809 | +1.17(+3.24%) |
Apr 07, 2020 | 37.70 | 38.24 | 35.77 | 36.11 | 538,839 | -0.10(-0.27%) |
Apr 06, 2020 | 33.50 | 36.25 | 33.50 | 36.21 | 689,952 | +4.26(+13.33%) |
Apr 03, 2020 | 32.78 | 33.39 | 30.71 | 31.95 | 410,180 | -1.03(-3.11%) |
Apr 02, 2020 | 33.26 | 34.17 | 31.90 | 32.98 | 285,042 | +0.01(+0.03%) |
Apr 01, 2020 | 33.20 | 33.90 | 32.48 | 32.97 | 418,744 | -1.38(-4.03%) |
Mar 31, 2020 | 32.67 | 35.52 | 32.32 | 34.35 | 560,855 | +1.70(+5.20%) |
Mar 30, 2020 | 33.19 | 33.77 | 31.47 | 32.66 | 631,306 | -0.51(-1.53%) |
Mar 27, 2020 | 34.03 | 34.46 | 32.72 | 33.17 | 435,823 | -2.56(-7.17%) |
Mar 26, 2020 | 35.99 | 36.08 | 33.60 | 35.73 | 654,874 | +1.06(+3.07%) |
Mar 25, 2020 | 36.31 | 37.51 | 33.93 | 34.67 | 511,170 | -1.41(-3.91%) |
Mar 24, 2020 | 35.72 | 37.63 | 34.83 | 36.08 | 531,137 | +2.39(+7.10%) |
Mar 23, 2020 | 36.31 | 36.98 | 32.36 | 33.68 | 487,083 | -2.93(-8.00%) |
Mar 20, 2020 | 38.75 | 40.92 | 35.98 | 36.61 | 1,096,276 | -1.94(-5.03%) |
Mar 19, 2020 | 37.69 | 40.93 | 36.73 | 38.55 | 556,059 | +0.81(+2.15%) |
Mar 18, 2020 | 38.14 | 40.19 | 36.62 | 37.74 | 569,589 | -4.23(-10.09%) |
Mar 17, 2020 | 36.70 | 42.37 | 35.82 | 41.97 | 577,964 | +5.79(+15.99%) |
Mar 16, 2020 | 38.91 | 38.91 | 33.69 | 36.19 | 654,831 | -2.51(-6.49%) |
Mar 13, 2020 | 37.86 | 38.74 | 35.30 | 38.69 | 491,588 | +3.29(+9.28%) |
Mar 12, 2020 | 35.20 | 36.28 | 33.08 | 35.41 | 694,474 | -3.13(-8.11%) |
Mar 11, 2020 | 41.00 | 41.30 | 37.96 | 38.53 | 593,502 | -3.89(-9.18%) |
Mar 10, 2020 | 43.54 | 43.54 | 40.55 | 42.43 | 492,553 | +0.00(+0.00%) |
Mar 09, 2020 | 45.51 | 45.56 | 42.42 | 42.43 | 481,844 | -5.51(-11.49%) |
Mar 06, 2020 | 47.87 | 48.96 | 46.77 | 47.94 | 307,718 | -1.31(-2.67%) |
Mar 05, 2020 | 50.63 | 50.73 | 48.53 | 49.25 | 269,576 | -2.18(-4.24%) |
Mar 04, 2020 | 50.47 | 51.43 | 49.76 | 51.43 | 263,052 | +1.79(+3.60%) |
Mar 03, 2020 | 50.09 | 51.68 | 48.54 | 49.64 | 295,422 | -0.34(-0.68%) |
Mar 02, 2020 | 48.82 | 50.05 | 47.90 | 49.98 | 334,480 | +1.27(+2.60%) |
Feb 28, 2020 | 48.40 | 48.96 | 46.79 | 48.71 | 564,039 | -1.09(-2.19%) |
Feb 27, 2020 | 51.14 | 51.51 | 49.57 | 49.80 | 590,633 | -2.03(-3.91%) |
Feb 26, 2020 | 53.06 | 53.34 | 51.28 | 51.83 | 411,152 | -0.86(-1.64%) |
Feb 25, 2020 | 54.48 | 54.70 | 52.37 | 52.70 | 629,009 | -1.57(-2.89%) |
Feb 24, 2020 | 53.87 | 54.56 | 53.58 | 54.27 | 265,029 | -1.14(-2.05%) |
Feb 21, 2020 | 55.59 | 55.89 | 55.10 | 55.40 | 275,962 | -0.12(-0.22%) |
Feb 20, 2020 | 55.55 | 56.23 | 55.02 | 55.53 | 241,887 | -0.36(-0.65%) |
Feb 19, 2020 | 56.50 | 56.98 | 55.70 | 55.89 | 319,033 | -0.26(-0.47%) |
Feb 18, 2020 | 55.46 | 56.18 | 55.28 | 56.15 | 354,887 | +0.43(+0.78%) |
Feb 14, 2020 | 55.89 | 56.28 | 55.38 | 55.72 | 280,613 | -0.16(-0.28%) |
Feb 13, 2020 | 56.33 | 56.58 | 55.38 | 55.88 | 383,305 | -0.79(-1.40%) |
Feb 12, 2020 | 58.04 | 58.31 | 56.19 | 56.67 | 562,780 | -0.56(-0.99%) |
Feb 11, 2020 | 52.87 | 57.95 | 52.22 | 57.24 | 1,247,778 | +5.65(+10.96%) |
Feb 10, 2020 | 51.80 | 52.42 | 51.00 | 51.58 | 468,613 | -0.34(-0.65%) |
Feb 07, 2020 | 51.97 | 52.03 | 50.89 | 51.92 | 288,666 | -0.47(-0.89%) |
Feb 06, 2020 | 53.78 | 53.78 | 52.00 | 52.39 | 279,417 | -1.30(-2.43%) |
Feb 05, 2020 | 52.90 | 53.76 | 52.55 | 53.69 | 403,249 | +1.48(+2.84%) |
Feb 04, 2020 | 52.90 | 52.93 | 51.96 | 52.21 | 343,350 | +0.19(+0.36%) |