Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.70 | 43.28 | 41.48 | 42.28 | 1,003,644 | -1.05(-2.42%) |
Apr 29, 2020 | 42.88 | 44.26 | 42.22 | 43.33 | 961,667 | +1.91(+4.60%) |
Apr 28, 2020 | 41.00 | 42.31 | 40.23 | 41.42 | 813,517 | +1.92(+4.85%) |
Apr 27, 2020 | 38.39 | 39.66 | 37.44 | 39.51 | 850,118 | +1.75(+4.64%) |
Apr 24, 2020 | 35.29 | 38.09 | 34.90 | 37.75 | 1,156,311 | +3.23(+9.36%) |
Apr 23, 2020 | 33.40 | 35.59 | 33.25 | 34.52 | 865,723 | +1.56(+4.74%) |
Apr 22, 2020 | 35.10 | 35.10 | 32.68 | 32.96 | 432,187 | -1.05(-3.08%) |
Apr 21, 2020 | 32.21 | 34.60 | 32.21 | 34.01 | 933,822 | +0.65(+1.94%) |
Apr 20, 2020 | 33.53 | 34.54 | 32.87 | 33.36 | 489,524 | -0.93(-2.72%) |
Apr 17, 2020 | 34.91 | 35.26 | 33.08 | 34.29 | 738,410 | +1.19(+3.60%) |
Apr 16, 2020 | 30.93 | 33.11 | 30.58 | 33.10 | 676,205 | +1.98(+6.37%) |
Apr 15, 2020 | 31.55 | 32.48 | 29.73 | 31.12 | 775,081 | -2.31(-6.90%) |
Apr 14, 2020 | 32.82 | 33.91 | 32.04 | 33.43 | 750,542 | +2.48(+8.01%) |
Apr 13, 2020 | 33.91 | 33.91 | 30.64 | 30.95 | 894,317 | -3.02(-8.89%) |
Apr 09, 2020 | 37.70 | 37.94 | 33.81 | 33.97 | 1,598,708 | -0.77(-2.21%) |
Apr 08, 2020 | 30.96 | 35.94 | 30.53 | 34.74 | 1,320,783 | +4.51(+14.92%) |
Apr 07, 2020 | 31.12 | 31.76 | 29.11 | 30.23 | 977,221 | +1.21(+4.16%) |
Apr 06, 2020 | 27.71 | 29.17 | 27.06 | 29.02 | 923,806 | +2.88(+11.01%) |
Apr 03, 2020 | 26.60 | 27.12 | 25.17 | 26.14 | 973,314 | -0.58(-2.17%) |
Apr 02, 2020 | 25.56 | 26.97 | 24.98 | 26.72 | 860,403 | +0.85(+3.27%) |
Apr 01, 2020 | 24.96 | 26.01 | 24.26 | 25.88 | 997,823 | -0.53(-2.01%) |
Mar 31, 2020 | 28.21 | 29.04 | 25.72 | 26.41 | 1,129,991 | -1.87(-6.62%) |
Mar 30, 2020 | 28.22 | 29.29 | 27.64 | 28.28 | 1,170,312 | -0.54(-1.88%) |
Mar 27, 2020 | 27.72 | 29.28 | 27.18 | 28.82 | 913,186 | -0.68(-2.32%) |
Mar 26, 2020 | 28.09 | 32.38 | 28.09 | 29.51 | 1,591,274 | +1.79(+6.44%) |
Mar 25, 2020 | 25.29 | 31.52 | 22.81 | 27.72 | 2,254,312 | +4.83(+21.12%) |
Mar 24, 2020 | 22.80 | 22.97 | 20.67 | 22.89 | 1,168,129 | +2.02(+9.70%) |
Mar 23, 2020 | 21.41 | 21.65 | 19.39 | 20.86 | 857,901 | -0.78(-3.60%) |
Mar 20, 2020 | 21.14 | 24.35 | 21.04 | 21.64 | 1,142,115 | +0.96(+4.64%) |
Mar 19, 2020 | 19.47 | 21.06 | 16.09 | 20.68 | 1,548,599 | +1.15(+5.88%) |
Mar 18, 2020 | 24.94 | 25.32 | 18.72 | 19.53 | 1,652,063 | -7.45(-27.60%) |
Mar 17, 2020 | 26.97 | 27.35 | 25.17 | 26.98 | 922,778 | +0.53(+2.01%) |
Mar 16, 2020 | 26.59 | 29.27 | 25.95 | 26.45 | 1,257,812 | -4.88(-15.58%) |
Mar 13, 2020 | 32.01 | 32.29 | 28.56 | 31.33 | 864,220 | +1.65(+5.57%) |
Mar 12, 2020 | 31.59 | 31.72 | 28.56 | 29.68 | 996,135 | -4.99(-14.38%) |
Mar 11, 2020 | 35.36 | 35.98 | 33.95 | 34.66 | 730,211 | -2.12(-5.76%) |
Mar 10, 2020 | 35.73 | 36.81 | 33.31 | 36.78 | 888,382 | +3.11(+9.22%) |
Mar 09, 2020 | 40.45 | 40.83 | 33.62 | 33.67 | 1,680,715 | -10.12(-23.11%) |
Mar 06, 2020 | 41.98 | 44.06 | 40.88 | 43.80 | 1,079,881 | +0.30(+0.70%) |
Mar 05, 2020 | 49.31 | 49.38 | 43.22 | 43.49 | 1,095,152 | -7.41(-14.55%) |
Mar 04, 2020 | 49.40 | 51.03 | 48.46 | 50.90 | 560,935 | +1.83(+3.74%) |
Mar 03, 2020 | 50.52 | 51.50 | 48.29 | 49.07 | 599,836 | -0.98(-1.95%) |
Mar 02, 2020 | 49.64 | 50.09 | 47.43 | 50.05 | 648,264 | +0.77(+1.56%) |
Feb 28, 2020 | 48.84 | 50.26 | 47.87 | 49.28 | 908,237 | -1.46(-2.88%) |
Feb 27, 2020 | 52.23 | 53.63 | 49.21 | 50.74 | 809,407 | -2.93(-5.47%) |
Feb 26, 2020 | 54.21 | 55.91 | 53.56 | 53.67 | 769,728 | -0.13(-0.25%) |
Feb 25, 2020 | 56.03 | 56.71 | 53.52 | 53.81 | 553,914 | -1.42(-2.58%) |
Feb 24, 2020 | 56.29 | 56.68 | 54.60 | 55.23 | 377,132 | -2.95(-5.08%) |
Feb 21, 2020 | 59.19 | 59.19 | 57.56 | 58.18 | 312,960 | -1.23(-2.08%) |
Feb 20, 2020 | 57.58 | 60.25 | 57.53 | 59.42 | 743,421 | +1.73(+3.00%) |
Feb 19, 2020 | 57.47 | 57.92 | 57.02 | 57.69 | 548,689 | +0.57(+1.00%) |
Feb 18, 2020 | 57.02 | 57.77 | 56.93 | 57.12 | 760,334 | +0.10(+0.18%) |
Feb 14, 2020 | 58.35 | 58.37 | 56.67 | 57.02 | 465,754 | -0.77(-1.33%) |
Feb 13, 2020 | 57.69 | 58.40 | 56.68 | 57.79 | 561,044 | -0.28(-0.47%) |
Feb 12, 2020 | 56.96 | 58.37 | 56.39 | 58.06 | 782,735 | +1.72(+3.05%) |
Feb 11, 2020 | 55.72 | 57.04 | 55.18 | 56.34 | 492,962 | +1.05(+1.91%) |
Feb 10, 2020 | 54.72 | 55.45 | 54.42 | 55.29 | 497,491 | +0.77(+1.41%) |
Feb 07, 2020 | 55.85 | 56.08 | 54.22 | 54.52 | 652,140 | -1.83(-3.25%) |
Feb 06, 2020 | 56.66 | 57.06 | 55.83 | 56.35 | 609,199 | -0.12(-0.22%) |
Feb 05, 2020 | 54.75 | 56.60 | 54.56 | 56.48 | 897,314 | +2.28(+4.21%) |
Feb 04, 2020 | 53.73 | 54.62 | 52.61 | 54.20 | 488,924 | +1.16(+2.18%) |