Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.56 | 48.57 | 45.41 | 46.85 | 1,047,738 | -1.75(-3.59%) |
Apr 29, 2020 | 47.37 | 49.04 | 45.52 | 48.60 | 1,788,594 | +3.37(+7.46%) |
Apr 28, 2020 | 47.96 | 48.33 | 44.21 | 45.22 | 1,530,688 | -3.52(-7.23%) |
Apr 27, 2020 | 48.24 | 49.59 | 47.52 | 48.75 | 1,195,576 | +1.63(+3.46%) |
Apr 24, 2020 | 50.56 | 50.81 | 46.97 | 47.12 | 1,856,816 | -2.22(-4.50%) |
Apr 23, 2020 | 57.23 | 57.23 | 48.57 | 49.34 | 4,323,373 | -3.45(-6.54%) |
Apr 22, 2020 | 53.72 | 55.11 | 44.60 | 52.79 | 11,003,936 | +11.09(+26.60%) |
Apr 21, 2020 | 44.67 | 45.29 | 39.27 | 41.70 | 1,527,404 | -1.10(-2.56%) |
Apr 20, 2020 | 40.94 | 45.29 | 40.46 | 42.80 | 1,294,728 | +2.53(+6.27%) |
Apr 17, 2020 | 39.77 | 41.16 | 38.36 | 40.27 | 1,021,689 | +1.99(+5.21%) |
Apr 16, 2020 | 38.25 | 38.74 | 36.51 | 38.28 | 858,912 | +0.21(+0.54%) |
Apr 15, 2020 | 40.36 | 40.70 | 37.63 | 38.07 | 993,736 | -3.01(-7.33%) |
Apr 14, 2020 | 43.24 | 43.40 | 40.85 | 41.08 | 875,129 | -0.08(-0.19%) |
Apr 13, 2020 | 45.41 | 45.78 | 40.46 | 41.16 | 890,035 | -3.65(-8.15%) |
Apr 09, 2020 | 51.32 | 52.30 | 44.41 | 44.81 | 1,502,842 | +0.45(+1.02%) |
Apr 08, 2020 | 47.46 | 47.46 | 43.92 | 44.36 | 829,675 | -0.64(-1.43%) |
Apr 07, 2020 | 49.34 | 49.54 | 43.42 | 45.00 | 1,480,661 | -7.04(-13.52%) |
Apr 06, 2020 | 54.77 | 54.87 | 51.71 | 52.03 | 335,574 | -0.02(-0.04%) |
Apr 03, 2020 | 57.21 | 57.21 | 51.32 | 52.05 | 230,341 | -4.11(-7.31%) |
Apr 02, 2020 | 54.77 | 56.18 | 52.30 | 56.16 | 248,971 | +3.94(+7.54%) |
Apr 01, 2020 | 55.61 | 57.42 | 51.79 | 52.22 | 262,533 | -5.41(-9.38%) |
Mar 31, 2020 | 59.07 | 61.18 | 56.25 | 57.63 | 246,644 | -3.55(-5.81%) |
Mar 30, 2020 | 59.21 | 63.60 | 58.26 | 61.18 | 598,727 | +6.91(+12.73%) |
Mar 27, 2020 | 54.11 | 54.67 | 50.64 | 54.27 | 249,494 | +0.00(+0.00%) |
Mar 26, 2020 | 51.31 | 55.01 | 49.34 | 54.27 | 478,158 | +7.70(+16.53%) |
Mar 25, 2020 | 52.92 | 52.98 | 46.58 | 46.58 | 337,610 | -6.36(-12.01%) |
Mar 24, 2020 | 58.12 | 58.21 | 47.39 | 52.93 | 587,489 | +2.30(+4.54%) |
Mar 23, 2020 | 58.22 | 59.19 | 49.65 | 50.63 | 1,007,383 | +4.75(+10.34%) |
Mar 20, 2020 | 54.22 | 54.27 | 43.08 | 45.89 | 1,189,606 | -12.63(-21.59%) |
Mar 19, 2020 | 82.10 | 82.23 | 58.22 | 58.52 | 1,618,901 | -32.27(-35.54%) |
Mar 18, 2020 | 89.20 | 103.61 | 81.12 | 90.79 | 3,065,581 | +25.06(+38.14%) |
Mar 17, 2020 | 64.14 | 75.00 | 55.27 | 65.72 | 2,976,939 | +26.25(+66.50%) |
Mar 16, 2020 | 48.71 | 52.10 | 37.50 | 39.47 | 1,961,154 | +8.95(+29.32%) |
Mar 13, 2020 | 29.60 | 31.56 | 28.80 | 30.52 | 200,243 | +2.35(+8.34%) |
Mar 12, 2020 | 28.61 | 29.99 | 27.63 | 28.17 | 186,517 | -3.57(-11.25%) |
Mar 11, 2020 | 32.96 | 33.64 | 30.59 | 31.75 | 120,541 | -1.77(-5.27%) |
Mar 10, 2020 | 34.62 | 35.36 | 31.04 | 33.51 | 331,904 | +0.47(+1.43%) |
Mar 09, 2020 | 34.69 | 35.43 | 31.97 | 33.04 | 192,694 | -4.55(-12.10%) |
Mar 06, 2020 | 37.12 | 40.40 | 35.14 | 37.59 | 282,935 | +0.96(+2.61%) |
Mar 05, 2020 | 37.21 | 37.56 | 35.17 | 36.63 | 77,985 | -2.04(-5.28%) |
Mar 04, 2020 | 38.49 | 38.78 | 37.50 | 38.67 | 128,814 | +0.70(+1.85%) |
Mar 03, 2020 | 36.17 | 40.46 | 36.12 | 37.97 | 301,934 | +1.86(+5.14%) |
Mar 02, 2020 | 34.55 | 36.12 | 33.55 | 36.12 | 187,572 | +1.48(+4.27%) |
Feb 28, 2020 | 32.96 | 34.64 | 32.42 | 34.64 | 237,536 | +1.20(+3.60%) |
Feb 27, 2020 | 31.03 | 33.52 | 30.64 | 33.43 | 113,892 | +0.13(+0.39%) |
Feb 26, 2020 | 31.43 | 33.94 | 31.13 | 33.30 | 216,133 | +0.31(+0.93%) |
Feb 25, 2020 | 29.60 | 33.51 | 29.60 | 33.00 | 204,168 | +2.80(+9.28%) |
Feb 24, 2020 | 29.60 | 30.69 | 28.76 | 30.20 | 150,376 | -1.73(-5.41%) |
Feb 21, 2020 | 31.38 | 32.03 | 30.86 | 31.92 | 160,823 | -0.03(-0.09%) |
Feb 20, 2020 | 31.30 | 32.15 | 30.60 | 31.95 | 154,193 | +0.13(+0.40%) |
Feb 19, 2020 | 31.08 | 31.86 | 30.34 | 31.82 | 257,164 | +0.70(+2.25%) |
Feb 18, 2020 | 30.09 | 31.12 | 29.86 | 31.12 | 67,123 | +0.78(+2.57%) |
Feb 14, 2020 | 30.59 | 31.15 | 29.33 | 30.34 | 130,320 | +0.11(+0.36%) |
Feb 13, 2020 | 29.12 | 30.24 | 28.70 | 30.24 | 108,497 | +1.07(+3.65%) |
Feb 12, 2020 | 29.60 | 30.69 | 28.62 | 29.17 | 159,782 | -1.13(-3.74%) |
Feb 11, 2020 | 31.06 | 31.06 | 29.41 | 30.30 | 177,694 | -1.39(-4.39%) |
Feb 10, 2020 | 30.58 | 31.73 | 29.71 | 31.70 | 123,342 | +1.22(+4.02%) |
Feb 07, 2020 | 31.46 | 32.06 | 29.67 | 30.47 | 168,829 | -2.02(-6.23%) |
Feb 06, 2020 | 31.58 | 32.50 | 29.29 | 32.50 | 392,565 | +3.63(+12.58%) |
Feb 05, 2020 | 33.55 | 33.55 | 28.31 | 28.86 | 410,422 | -3.62(-11.15%) |
Feb 04, 2020 | 28.78 | 32.49 | 28.78 | 32.49 | 139,430 | +2.62(+8.75%) |