Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.10 | 47.10 | 44.35 | 45.03 | 2,496 | -2.08(-4.42%) |
Apr 29, 2020 | 48.23 | 48.23 | 46.95 | 47.11 | 5,159 | -0.60(-1.25%) |
Apr 28, 2020 | 49.03 | 49.03 | 47.71 | 47.71 | 3,280 | +0.24(+0.51%) |
Apr 27, 2020 | 46.47 | 47.82 | 46.47 | 47.47 | 3,667 | +1.27(+2.74%) |
Apr 24, 2020 | 45.71 | 46.61 | 45.42 | 46.20 | 1,164 | +0.44(+0.97%) |
Apr 23, 2020 | 47.08 | 47.10 | 45.62 | 45.76 | 2,531 | -1.73(-3.64%) |
Apr 22, 2020 | 46.10 | 47.51 | 46.10 | 47.49 | 1,377 | +2.82(+6.32%) |
Apr 21, 2020 | 44.27 | 44.86 | 44.20 | 44.66 | 2,613 | -1.68(-3.63%) |
Apr 20, 2020 | 50.02 | 50.02 | 46.06 | 46.34 | 8,255 | -3.42(-6.87%) |
Apr 17, 2020 | 48.88 | 49.76 | 47.89 | 49.76 | 24,988 | +2.67(+5.68%) |
Apr 16, 2020 | 46.71 | 47.49 | 46.43 | 47.09 | 3,272 | +0.32(+0.69%) |
Apr 15, 2020 | 48.88 | 48.88 | 46.63 | 46.77 | 8,121 | -3.53(-7.02%) |
Apr 14, 2020 | 50.17 | 50.34 | 48.74 | 50.30 | 6,258 | +2.39(+4.99%) |
Apr 13, 2020 | 51.00 | 51.00 | 46.81 | 47.90 | 12,914 | -3.34(-6.52%) |
Apr 09, 2020 | 47.42 | 52.16 | 47.42 | 51.25 | 7,941 | +4.49(+9.60%) |
Apr 08, 2020 | 42.42 | 47.40 | 42.42 | 46.76 | 6,887 | +4.30(+10.13%) |
Apr 07, 2020 | 44.78 | 45.35 | 42.46 | 42.46 | 3,997 | -1.23(-2.82%) |
Apr 06, 2020 | 39.54 | 43.69 | 39.54 | 43.69 | 4,738 | +6.22(+16.61%) |
Apr 03, 2020 | 39.54 | 39.58 | 36.92 | 37.46 | 13,341 | -2.72(-6.77%) |
Apr 02, 2020 | 39.19 | 40.19 | 39.19 | 40.19 | 4,506 | +2.21(+5.82%) |
Apr 01, 2020 | 41.56 | 41.56 | 36.65 | 37.98 | 17,323 | -5.14(-11.92%) |
Mar 31, 2020 | 46.42 | 46.42 | 43.12 | 43.12 | 10,284 | -3.48(-7.47%) |
Mar 30, 2020 | 44.85 | 47.28 | 44.24 | 46.60 | 9,604 | +3.49(+8.09%) |
Mar 27, 2020 | 39.67 | 46.28 | 39.67 | 43.11 | 10,376 | +0.03(+0.06%) |
Mar 26, 2020 | 38.06 | 43.39 | 38.06 | 43.09 | 25,343 | +5.67(+15.15%) |
Mar 25, 2020 | 35.35 | 38.76 | 32.96 | 37.42 | 25,321 | +2.59(+7.45%) |
Mar 24, 2020 | 30.18 | 35.37 | 30.18 | 34.82 | 16,159 | +5.91(+20.43%) |
Mar 23, 2020 | 31.76 | 31.76 | 27.40 | 28.91 | 14,894 | -3.30(-10.24%) |
Mar 20, 2020 | 38.96 | 38.96 | 32.21 | 32.21 | 7,996 | -6.06(-15.84%) |
Mar 19, 2020 | 40.62 | 41.28 | 38.28 | 38.28 | 8,644 | -3.59(-8.57%) |
Mar 18, 2020 | 41.55 | 43.44 | 39.04 | 41.86 | 11,218 | -2.92(-6.52%) |
Mar 17, 2020 | 38.54 | 45.59 | 38.54 | 44.78 | 49,800 | +4.29(+10.58%) |
Mar 16, 2020 | 43.59 | 44.41 | 38.45 | 40.50 | 37,963 | -7.93(-16.38%) |
Mar 13, 2020 | 47.24 | 48.43 | 42.39 | 48.43 | 23,883 | +3.95(+8.88%) |
Mar 12, 2020 | 49.88 | 49.88 | 41.86 | 44.48 | 34,954 | -10.94(-19.74%) |
Mar 11, 2020 | 58.48 | 58.48 | 53.93 | 55.42 | 13,421 | -6.05(-9.84%) |
Mar 10, 2020 | 61.65 | 63.36 | 57.54 | 61.47 | 11,164 | +1.27(+2.10%) |
Mar 09, 2020 | 68.71 | 68.71 | 56.27 | 60.20 | 80,054 | -7.46(-11.03%) |
Mar 06, 2020 | 64.67 | 67.76 | 62.74 | 67.67 | 42,009 | -1.03(-1.50%) |
Mar 05, 2020 | 68.55 | 70.37 | 67.31 | 68.70 | 6,860 | -2.44(-3.43%) |
Mar 04, 2020 | 65.97 | 71.29 | 65.97 | 71.14 | 5,168 | +7.07(+11.03%) |
Mar 03, 2020 | 65.57 | 68.16 | 63.78 | 64.08 | 11,809 | -1.11(-1.70%) |
Mar 02, 2020 | 59.27 | 65.46 | 59.27 | 65.18 | 65,251 | +7.02(+12.07%) |
Feb 28, 2020 | 61.09 | 61.09 | 56.40 | 58.16 | 37,638 | -5.41(-8.51%) |
Feb 27, 2020 | 68.46 | 69.39 | 63.40 | 63.57 | 32,396 | -5.75(-8.30%) |
Feb 26, 2020 | 70.65 | 71.78 | 69.33 | 69.33 | 4,722 | -1.63(-2.29%) |
Feb 25, 2020 | 73.95 | 74.05 | 70.95 | 70.95 | 19,298 | -3.42(-4.60%) |
Feb 24, 2020 | 75.01 | 75.77 | 74.19 | 74.38 | 14,191 | -1.73(-2.27%) |
Feb 21, 2020 | 76.53 | 76.66 | 76.11 | 76.11 | 6,823 | -0.16(-0.22%) |
Feb 20, 2020 | 75.94 | 76.27 | 75.12 | 76.27 | 4,739 | +0.33(+0.44%) |
Feb 19, 2020 | 77.17 | 77.17 | 75.94 | 75.94 | 8,522 | -1.52(-1.96%) |
Feb 18, 2020 | 77.15 | 77.59 | 76.46 | 77.46 | 13,367 | +1.04(+1.36%) |
Feb 14, 2020 | 75.66 | 76.42 | 75.61 | 76.42 | 7,250 | +1.21(+1.61%) |
Feb 13, 2020 | 73.48 | 75.45 | 73.48 | 75.21 | 10,760 | +1.54(+2.09%) |
Feb 12, 2020 | 73.26 | 73.96 | 73.26 | 73.67 | 4,035 | +0.05(+0.06%) |
Feb 11, 2020 | 72.87 | 74.10 | 72.87 | 73.62 | 5,278 | +0.74(+1.02%) |
Feb 10, 2020 | 73.08 | 73.12 | 72.37 | 72.88 | 6,854 | +0.34(+0.47%) |
Feb 07, 2020 | 73.64 | 73.64 | 72.54 | 72.54 | 7,783 | -0.53(-0.73%) |
Feb 06, 2020 | 73.35 | 73.39 | 73.07 | 73.07 | 2,183 | +0.25(+0.34%) |
Feb 05, 2020 | 72.09 | 73.17 | 72.09 | 72.83 | 4,336 | +0.41(+0.57%) |
Feb 04, 2020 | 73.72 | 73.72 | 72.41 | 72.41 | 5,003 | -1.37(-1.86%) |