Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.59 | 38.71 | 37.65 | 38.21 | 388,468 | -0.47(-1.22%) |
Apr 29, 2020 | 36.42 | 39.56 | 35.55 | 38.68 | 648,263 | +3.81(+10.93%) |
Apr 28, 2020 | 36.12 | 36.73 | 33.50 | 34.87 | 541,157 | -0.40(-1.13%) |
Apr 27, 2020 | 32.99 | 35.58 | 31.99 | 35.27 | 419,135 | +2.96(+9.16%) |
Apr 24, 2020 | 34.03 | 34.44 | 31.70 | 32.31 | 371,500 | -1.59(-4.69%) |
Apr 23, 2020 | 33.70 | 35.09 | 33.62 | 33.90 | 414,399 | +0.28(+0.83%) |
Apr 22, 2020 | 34.89 | 34.97 | 33.50 | 33.62 | 598,436 | -0.43(-1.26%) |
Apr 21, 2020 | 35.80 | 36.66 | 33.88 | 34.05 | 470,066 | -2.74(-7.45%) |
Apr 20, 2020 | 39.70 | 39.81 | 36.34 | 36.79 | 548,679 | -3.71(-9.16%) |
Apr 17, 2020 | 39.38 | 40.60 | 39.13 | 40.50 | 340,800 | +2.65(+7.00%) |
Apr 16, 2020 | 39.82 | 40.05 | 37.09 | 37.85 | 267,808 | -2.14(-5.35%) |
Apr 15, 2020 | 40.50 | 41.24 | 39.77 | 39.99 | 359,451 | -2.06(-4.90%) |
Apr 14, 2020 | 41.82 | 42.69 | 41.75 | 42.05 | 222,442 | +1.37(+3.37%) |
Apr 13, 2020 | 43.62 | 43.62 | 39.20 | 40.68 | 320,986 | -3.32(-7.55%) |
Apr 09, 2020 | 42.18 | 44.85 | 42.13 | 44.00 | 406,500 | +3.00(+7.32%) |
Apr 08, 2020 | 41.48 | 42.16 | 40.33 | 41.00 | 346,965 | +0.10(+0.24%) |
Apr 07, 2020 | 42.32 | 42.64 | 40.47 | 40.90 | 443,927 | +0.03(+0.07%) |
Apr 06, 2020 | 36.00 | 41.74 | 35.51 | 40.87 | 456,564 | +5.86(+16.74%) |
Apr 03, 2020 | 38.37 | 39.34 | 34.02 | 35.01 | 856,100 | -3.45(-8.97%) |
Apr 02, 2020 | 37.95 | 40.28 | 36.54 | 38.46 | 1,186,743 | +0.00(+0.00%) |
Apr 01, 2020 | 39.25 | 42.11 | 38.16 | 38.46 | 735,868 | -2.85(-6.90%) |
Mar 31, 2020 | 43.91 | 45.67 | 40.83 | 41.31 | 624,324 | -2.58(-5.88%) |
Mar 30, 2020 | 42.11 | 44.22 | 40.01 | 43.89 | 359,246 | +2.11(+5.05%) |
Mar 27, 2020 | 41.40 | 42.98 | 40.15 | 41.78 | 364,400 | -1.31(-3.04%) |
Mar 26, 2020 | 37.17 | 43.32 | 36.68 | 43.09 | 485,527 | +6.60(+18.09%) |
Mar 25, 2020 | 34.50 | 37.99 | 33.78 | 36.49 | 478,785 | +2.14(+6.23%) |
Mar 24, 2020 | 33.66 | 35.86 | 33.16 | 34.35 | 379,697 | +1.69(+5.17%) |
Mar 23, 2020 | 34.91 | 35.04 | 30.86 | 32.66 | 588,815 | -2.39(-6.82%) |
Mar 20, 2020 | 38.49 | 38.49 | 34.62 | 35.05 | 511,900 | -3.45(-8.96%) |
Mar 19, 2020 | 40.11 | 40.42 | 37.76 | 38.50 | 423,894 | -2.10(-5.17%) |
Mar 18, 2020 | 39.95 | 42.05 | 37.50 | 40.60 | 527,901 | -1.63(-3.86%) |
Mar 17, 2020 | 39.42 | 42.36 | 37.61 | 42.23 | 366,797 | +3.72(+9.66%) |
Mar 16, 2020 | 39.00 | 39.86 | 35.61 | 38.51 | 367,273 | -4.77(-11.02%) |
Mar 13, 2020 | 43.97 | 44.28 | 39.77 | 43.28 | 359,700 | +1.54(+3.69%) |
Mar 12, 2020 | 42.75 | 44.59 | 39.90 | 41.74 | 428,696 | -4.25(-9.24%) |
Mar 11, 2020 | 49.61 | 50.05 | 44.90 | 45.99 | 390,548 | -5.19(-10.14%) |
Mar 10, 2020 | 50.87 | 52.03 | 49.51 | 51.18 | 253,945 | +3.07(+6.38%) |
Mar 09, 2020 | 48.56 | 49.53 | 46.56 | 48.11 | 239,429 | -4.62(-8.76%) |
Mar 06, 2020 | 53.64 | 54.53 | 51.41 | 52.73 | 293,100 | -2.94(-5.28%) |
Mar 05, 2020 | 55.52 | 55.98 | 54.50 | 55.67 | 265,343 | -0.97(-1.71%) |
Mar 04, 2020 | 56.10 | 56.68 | 55.21 | 56.64 | 187,271 | +1.31(+2.37%) |
Mar 03, 2020 | 55.60 | 57.05 | 54.73 | 55.33 | 298,749 | -0.23(-0.41%) |
Mar 02, 2020 | 54.57 | 56.00 | 52.90 | 55.56 | 353,518 | +1.12(+2.06%) |
Feb 28, 2020 | 55.51 | 56.19 | 53.05 | 54.44 | 578,700 | -2.87(-5.01%) |
Feb 27, 2020 | 56.27 | 59.85 | 56.00 | 57.31 | 522,537 | -0.16(-0.28%) |
Feb 26, 2020 | 57.19 | 58.00 | 56.52 | 57.47 | 464,386 | +0.36(+0.63%) |
Feb 25, 2020 | 59.93 | 60.17 | 57.03 | 57.11 | 366,517 | -2.88(-4.80%) |
Feb 24, 2020 | 60.67 | 60.95 | 59.83 | 59.99 | 293,876 | -2.45(-3.92%) |
Feb 21, 2020 | 63.00 | 63.28 | 61.79 | 62.44 | 233,700 | -0.58(-0.92%) |
Feb 20, 2020 | 62.76 | 63.59 | 62.57 | 63.02 | 290,036 | +0.02(+0.03%) |
Feb 19, 2020 | 63.69 | 64.48 | 62.92 | 63.00 | 219,373 | -0.67(-1.05%) |
Feb 18, 2020 | 64.97 | 65.36 | 63.21 | 63.67 | 149,561 | -1.48(-2.27%) |
Feb 14, 2020 | 65.23 | 65.81 | 64.89 | 65.15 | 314,500 | -0.08(-0.12%) |
Feb 13, 2020 | 64.26 | 65.45 | 64.11 | 65.23 | 136,920 | +0.68(+1.05%) |
Feb 12, 2020 | 64.30 | 65.07 | 63.99 | 64.55 | 154,690 | +0.63(+0.99%) |
Feb 11, 2020 | 64.52 | 65.38 | 63.78 | 63.92 | 213,571 | -0.05(-0.08%) |
Feb 10, 2020 | 64.73 | 64.83 | 63.68 | 63.97 | 210,677 | -0.89(-1.37%) |
Feb 07, 2020 | 64.87 | 65.81 | 64.65 | 64.86 | 293,500 | -0.11(-0.17%) |
Feb 06, 2020 | 66.93 | 68.05 | 63.87 | 64.97 | 466,377 | -2.33(-3.46%) |
Feb 05, 2020 | 68.10 | 68.76 | 67.00 | 67.30 | 298,127 | -0.47(-0.69%) |
Feb 04, 2020 | 66.80 | 67.81 | 66.26 | 67.77 | 246,347 | +1.95(+2.96%) |