Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.04 | 58.22 | 54.64 | 55.40 | 1,035,401 | -2.44(-4.22%) |
Apr 29, 2020 | 57.89 | 59.38 | 57.39 | 57.84 | 875,099 | +2.04(+3.65%) |
Apr 28, 2020 | 55.70 | 57.85 | 53.46 | 55.80 | 1,154,574 | +1.51(+2.77%) |
Apr 27, 2020 | 51.53 | 54.53 | 51.52 | 54.30 | 811,560 | +2.94(+5.72%) |
Apr 24, 2020 | 50.54 | 51.98 | 49.38 | 51.36 | 860,120 | +1.75(+3.52%) |
Apr 23, 2020 | 52.25 | 52.29 | 48.54 | 49.61 | 1,037,717 | -1.70(-3.31%) |
Apr 22, 2020 | 49.81 | 52.82 | 49.70 | 51.31 | 826,844 | +2.35(+4.80%) |
Apr 21, 2020 | 47.88 | 51.19 | 47.87 | 48.96 | 796,752 | -0.76(-1.53%) |
Apr 20, 2020 | 50.47 | 53.62 | 48.77 | 49.72 | 1,070,647 | -2.09(-4.04%) |
Apr 17, 2020 | 50.58 | 52.70 | 47.18 | 51.82 | 2,154,763 | +3.42(+7.06%) |
Apr 16, 2020 | 43.87 | 48.94 | 43.87 | 48.40 | 3,330,271 | +8.58(+21.55%) |
Apr 15, 2020 | 38.69 | 40.30 | 38.18 | 39.82 | 1,027,427 | -0.91(-2.23%) |
Apr 14, 2020 | 41.16 | 42.36 | 39.70 | 40.73 | 846,993 | +0.96(+2.40%) |
Apr 13, 2020 | 41.39 | 42.25 | 38.40 | 39.77 | 796,193 | -1.60(-3.86%) |
Apr 09, 2020 | 42.26 | 44.46 | 40.23 | 41.37 | 1,150,309 | +1.07(+2.64%) |
Apr 08, 2020 | 37.90 | 41.80 | 36.99 | 40.30 | 1,349,961 | +3.44(+9.32%) |
Apr 07, 2020 | 39.56 | 41.66 | 34.96 | 36.87 | 1,459,555 | +2.62(+7.64%) |
Apr 06, 2020 | 31.90 | 34.55 | 31.15 | 34.25 | 1,328,442 | +5.00(+17.09%) |
Apr 03, 2020 | 29.58 | 29.92 | 27.45 | 29.25 | 1,004,779 | +0.02(+0.06%) |
Apr 02, 2020 | 28.79 | 31.04 | 27.85 | 29.23 | 1,124,361 | -0.06(-0.19%) |
Apr 01, 2020 | 30.34 | 31.25 | 26.79 | 29.29 | 1,643,095 | -2.91(-9.04%) |
Mar 31, 2020 | 28.23 | 32.59 | 28.23 | 32.20 | 1,796,509 | +3.66(+12.81%) |
Mar 30, 2020 | 28.34 | 29.20 | 25.46 | 28.54 | 1,661,166 | +1.42(+5.25%) |
Mar 27, 2020 | 30.86 | 30.86 | 26.37 | 27.12 | 1,942,399 | -5.32(-16.40%) |
Mar 26, 2020 | 34.00 | 36.69 | 31.88 | 32.44 | 1,810,622 | -2.00(-5.81%) |
Mar 25, 2020 | 29.86 | 36.13 | 29.85 | 34.44 | 3,153,317 | +4.73(+15.92%) |
Mar 24, 2020 | 26.64 | 31.08 | 26.41 | 29.71 | 2,297,870 | +5.73(+23.91%) |
Mar 23, 2020 | 22.02 | 24.81 | 20.93 | 23.98 | 2,220,509 | +2.32(+10.73%) |
Mar 20, 2020 | 22.48 | 26.37 | 21.29 | 21.65 | 2,467,375 | -0.04(-0.17%) |
Mar 19, 2020 | 17.97 | 22.42 | 15.79 | 21.69 | 2,677,722 | +4.61(+27.00%) |
Mar 18, 2020 | 19.94 | 20.67 | 15.44 | 17.08 | 1,969,948 | -4.28(-20.04%) |
Mar 17, 2020 | 27.88 | 29.86 | 20.91 | 21.36 | 2,854,811 | -5.75(-21.21%) |
Mar 16, 2020 | 34.56 | 35.36 | 26.73 | 27.11 | 1,139,209 | -12.91(-32.25%) |
Mar 13, 2020 | 39.06 | 41.32 | 35.33 | 40.02 | 794,266 | +3.59(+9.86%) |
Mar 12, 2020 | 38.87 | 39.91 | 36.41 | 36.43 | 1,133,216 | -6.85(-15.84%) |
Mar 11, 2020 | 50.14 | 50.35 | 41.91 | 43.28 | 1,165,646 | -8.68(-16.71%) |
Mar 10, 2020 | 50.09 | 52.25 | 46.66 | 51.96 | 950,368 | +3.61(+7.47%) |
Mar 09, 2020 | 50.16 | 52.62 | 48.34 | 48.35 | 1,014,702 | -8.74(-15.30%) |
Mar 06, 2020 | 57.08 | 58.66 | 56.04 | 57.09 | 675,622 | -1.49(-2.54%) |
Mar 05, 2020 | 63.34 | 63.34 | 57.41 | 58.58 | 1,028,665 | -6.21(-9.59%) |
Mar 04, 2020 | 66.06 | 66.11 | 62.28 | 64.79 | 586,084 | -0.06(-0.10%) |
Mar 03, 2020 | 65.78 | 67.20 | 64.01 | 64.85 | 715,743 | -0.96(-1.45%) |
Mar 02, 2020 | 63.47 | 66.10 | 61.73 | 65.81 | 1,287,321 | +2.91(+4.63%) |
Feb 28, 2020 | 65.92 | 66.51 | 61.73 | 62.89 | 1,408,407 | -4.59(-6.79%) |
Feb 27, 2020 | 71.08 | 71.91 | 67.29 | 67.48 | 966,803 | -4.57(-6.34%) |
Feb 26, 2020 | 75.28 | 75.28 | 71.95 | 72.05 | 723,205 | -3.00(-3.99%) |
Feb 25, 2020 | 79.21 | 79.67 | 75.01 | 75.04 | 710,063 | -4.20(-5.30%) |
Feb 24, 2020 | 80.34 | 81.54 | 78.20 | 79.24 | 639,630 | -2.36(-2.89%) |
Feb 21, 2020 | 79.18 | 81.83 | 78.66 | 81.60 | 723,801 | +1.57(+1.96%) |
Feb 20, 2020 | 76.82 | 80.61 | 75.91 | 80.03 | 1,250,863 | -1.04(-1.28%) |
Feb 19, 2020 | 80.53 | 81.83 | 79.87 | 81.07 | 852,892 | +0.59(+0.74%) |
Feb 18, 2020 | 80.28 | 80.95 | 79.73 | 80.48 | 677,362 | -0.18(-0.23%) |
Feb 14, 2020 | 80.79 | 81.70 | 80.13 | 80.66 | 434,543 | -0.48(-0.60%) |
Feb 13, 2020 | 79.82 | 81.19 | 79.61 | 81.14 | 532,269 | +1.55(+1.95%) |
Feb 12, 2020 | 79.34 | 80.23 | 79.06 | 79.59 | 361,635 | +0.16(+0.21%) |
Feb 11, 2020 | 81.37 | 81.52 | 79.38 | 79.43 | 705,620 | +0.58(+0.74%) |
Feb 10, 2020 | 77.41 | 79.04 | 77.41 | 78.84 | 353,721 | +1.51(+1.95%) |
Feb 07, 2020 | 76.84 | 77.56 | 76.44 | 77.34 | 297,359 | +0.37(+0.47%) |
Feb 06, 2020 | 77.15 | 77.64 | 76.37 | 76.97 | 299,994 | -0.01(-0.01%) |
Feb 05, 2020 | 75.83 | 77.41 | 75.14 | 76.98 | 394,908 | +1.41(+1.86%) |
Feb 04, 2020 | 75.18 | 75.94 | 74.65 | 75.57 | 266,577 | +0.84(+1.12%) |