Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,705 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.38 | 289,289 | +4.04(+8.20%) |
Apr 28, 2020 | 48.77 | 49.75 | 47.89 | 49.33 | 287,208 | +2.21(+4.68%) |
Apr 27, 2020 | 45.82 | 47.78 | 45.82 | 47.13 | 421,461 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.48 | 231,249 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.66 | 44.06 | 188,600 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.76 | 41.98 | 42.84 | 164,540 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.70 | 41.12 | 41.54 | 179,424 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,902 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,536 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,716 | -0.43(-1.00%) |
Apr 15, 2020 | 45.16 | 45.25 | 43.08 | 43.30 | 260,237 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.81 | 47.33 | 132,891 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.07 | 46.48 | 150,666 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.20 | 45.57 | 49.01 | 212,261 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,496 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,468 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.20 | 43.44 | 363,589 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,821 | -1.21(-2.92%) |
Apr 02, 2020 | 40.05 | 41.71 | 39.85 | 41.38 | 178,322 | +0.59(+1.46%) |
Apr 01, 2020 | 41.08 | 41.83 | 40.26 | 40.79 | 203,227 | -2.31(-5.36%) |
Mar 31, 2020 | 41.83 | 43.69 | 41.51 | 43.10 | 286,329 | +0.87(+2.05%) |
Mar 30, 2020 | 41.50 | 43.27 | 40.91 | 42.23 | 230,902 | +0.59(+1.43%) |
Mar 27, 2020 | 44.41 | 46.08 | 40.89 | 41.64 | 328,946 | -5.12(-10.95%) |
Mar 26, 2020 | 43.00 | 47.43 | 43.00 | 46.76 | 443,182 | +4.56(+10.81%) |
Mar 25, 2020 | 37.65 | 43.80 | 36.77 | 42.20 | 417,886 | +4.83(+12.92%) |
Mar 24, 2020 | 35.09 | 37.53 | 35.09 | 37.37 | 272,378 | +3.22(+9.44%) |
Mar 23, 2020 | 33.24 | 34.65 | 31.39 | 34.14 | 271,454 | +0.96(+2.90%) |
Mar 20, 2020 | 34.64 | 35.84 | 32.50 | 33.18 | 556,059 | -1.23(-3.56%) |
Mar 19, 2020 | 30.08 | 34.86 | 28.90 | 34.41 | 374,924 | +4.21(+13.96%) |
Mar 18, 2020 | 38.78 | 39.37 | 29.19 | 30.19 | 385,754 | -11.43(-27.45%) |
Mar 17, 2020 | 39.29 | 41.66 | 38.06 | 41.62 | 494,086 | +3.08(+8.00%) |
Mar 16, 2020 | 37.72 | 39.92 | 37.02 | 38.54 | 400,187 | -3.76(-8.89%) |
Mar 13, 2020 | 41.96 | 42.30 | 38.51 | 42.30 | 312,823 | +2.41(+6.05%) |
Mar 12, 2020 | 41.73 | 42.67 | 39.76 | 39.89 | 470,227 | -4.98(-11.09%) |
Mar 11, 2020 | 44.73 | 46.46 | 44.05 | 44.86 | 420,024 | -1.28(-2.78%) |
Mar 10, 2020 | 47.42 | 47.65 | 44.18 | 46.15 | 321,468 | +0.12(+0.27%) |
Mar 09, 2020 | 49.64 | 50.16 | 46.01 | 46.02 | 431,785 | -6.96(-13.13%) |
Mar 06, 2020 | 50.41 | 53.34 | 50.41 | 52.98 | 390,471 | +0.81(+1.55%) |
Mar 05, 2020 | 54.02 | 54.78 | 51.18 | 52.17 | 270,926 | -3.30(-5.95%) |
Mar 04, 2020 | 55.31 | 55.56 | 54.06 | 55.47 | 215,147 | +0.89(+1.62%) |
Mar 03, 2020 | 55.28 | 57.07 | 54.38 | 54.58 | 257,926 | -0.72(-1.30%) |
Mar 02, 2020 | 55.90 | 55.98 | 54.42 | 55.30 | 491,172 | -0.31(-0.56%) |
Feb 28, 2020 | 55.87 | 57.09 | 54.48 | 55.61 | 265,724 | -2.15(-3.72%) |
Feb 27, 2020 | 58.48 | 60.31 | 57.67 | 57.76 | 228,167 | -2.10(-3.51%) |
Feb 26, 2020 | 60.47 | 61.05 | 59.61 | 59.86 | 267,134 | -0.18(-0.30%) |
Feb 25, 2020 | 61.93 | 62.13 | 59.97 | 60.04 | 320,190 | -1.78(-2.88%) |
Feb 24, 2020 | 61.36 | 62.14 | 60.63 | 61.82 | 237,269 | -1.42(-2.25%) |
Feb 21, 2020 | 63.67 | 63.86 | 62.88 | 63.25 | 448,390 | -0.55(-0.86%) |
Feb 20, 2020 | 63.17 | 63.96 | 62.80 | 63.79 | 166,480 | +0.20(+0.31%) |
Feb 19, 2020 | 63.93 | 64.02 | 63.40 | 63.59 | 114,135 | -0.21(-0.33%) |
Feb 18, 2020 | 65.40 | 65.46 | 62.85 | 63.80 | 170,306 | -1.79(-2.73%) |
Feb 14, 2020 | 66.04 | 66.24 | 65.44 | 65.59 | 281,530 | -0.46(-0.70%) |
Feb 13, 2020 | 65.66 | 66.11 | 65.52 | 66.06 | 260,161 | -0.02(-0.03%) |
Feb 12, 2020 | 65.13 | 66.27 | 65.13 | 66.07 | 292,759 | +1.30(+2.00%) |
Feb 11, 2020 | 64.19 | 65.91 | 64.02 | 64.78 | 411,057 | +0.84(+1.32%) |
Feb 10, 2020 | 62.77 | 64.00 | 62.42 | 63.93 | 232,278 | +1.20(+1.91%) |
Feb 07, 2020 | 62.73 | 62.76 | 61.97 | 62.73 | 176,679 | -0.34(-0.54%) |
Feb 06, 2020 | 64.26 | 64.26 | 62.97 | 63.07 | 134,243 | -0.98(-1.52%) |
Feb 05, 2020 | 64.00 | 64.39 | 63.46 | 64.05 | 156,845 | +0.92(+1.46%) |
Feb 04, 2020 | 62.55 | 63.65 | 62.50 | 63.13 | 197,086 | +1.49(+2.42%) |