Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,717 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.37 | 289,299 | +4.04(+8.20%) |
Apr 28, 2020 | 48.76 | 49.74 | 47.89 | 49.33 | 287,218 | +2.21(+4.68%) |
Apr 27, 2020 | 45.81 | 47.77 | 45.81 | 47.12 | 421,475 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.47 | 231,257 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.65 | 44.06 | 188,607 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.75 | 41.98 | 42.84 | 164,545 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.69 | 41.12 | 41.53 | 179,430 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,908 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,544 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,727 | -0.43(-1.00%) |
Apr 15, 2020 | 45.15 | 45.25 | 43.08 | 43.30 | 260,245 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.80 | 47.33 | 132,896 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.06 | 46.48 | 150,671 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.19 | 45.56 | 49.01 | 212,268 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,504 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,477 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.19 | 43.44 | 363,601 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,828 | -1.21(-2.92%) |
Apr 02, 2020 | 40.04 | 41.70 | 39.85 | 41.38 | 178,328 | +0.59(+1.46%) |
Apr 01, 2020 | 41.08 | 41.83 | 40.26 | 40.79 | 203,234 | -2.31(-5.36%) |
Mar 31, 2020 | 41.83 | 43.68 | 41.51 | 43.10 | 286,338 | +0.87(+2.05%) |
Mar 30, 2020 | 41.50 | 43.27 | 40.91 | 42.23 | 230,910 | +0.59(+1.43%) |
Mar 27, 2020 | 44.41 | 46.08 | 40.88 | 41.64 | 328,957 | -5.12(-10.95%) |
Mar 26, 2020 | 43.00 | 47.43 | 43.00 | 46.76 | 443,197 | +4.56(+10.81%) |
Mar 25, 2020 | 37.65 | 43.80 | 36.76 | 42.19 | 417,900 | +4.83(+12.92%) |
Mar 24, 2020 | 35.09 | 37.53 | 35.09 | 37.37 | 272,387 | +3.22(+9.44%) |
Mar 23, 2020 | 33.24 | 34.65 | 31.39 | 34.14 | 271,463 | +0.96(+2.90%) |
Mar 20, 2020 | 34.64 | 35.84 | 32.49 | 33.18 | 556,077 | -1.23(-3.56%) |
Mar 19, 2020 | 30.08 | 34.86 | 28.90 | 34.41 | 374,936 | +4.21(+13.96%) |
Mar 18, 2020 | 38.78 | 39.37 | 29.19 | 30.19 | 385,767 | -11.43(-27.45%) |
Mar 17, 2020 | 39.29 | 41.66 | 38.06 | 41.62 | 494,103 | +3.08(+8.00%) |
Mar 16, 2020 | 37.72 | 39.92 | 37.02 | 38.54 | 400,200 | -3.76(-8.89%) |
Mar 13, 2020 | 41.96 | 42.30 | 38.51 | 42.30 | 312,833 | +2.41(+6.05%) |
Mar 12, 2020 | 41.73 | 42.67 | 39.76 | 39.88 | 470,243 | -4.98(-11.09%) |
Mar 11, 2020 | 44.73 | 46.46 | 44.05 | 44.86 | 420,038 | -1.28(-2.78%) |
Mar 10, 2020 | 47.42 | 47.65 | 44.18 | 46.14 | 321,479 | +0.12(+0.27%) |
Mar 09, 2020 | 49.64 | 50.16 | 46.01 | 46.02 | 431,800 | -6.96(-13.13%) |
Mar 06, 2020 | 50.40 | 53.34 | 50.40 | 52.98 | 390,485 | +0.81(+1.55%) |
Mar 05, 2020 | 54.02 | 54.78 | 51.18 | 52.17 | 270,935 | -3.30(-5.95%) |
Mar 04, 2020 | 55.31 | 55.56 | 54.06 | 55.47 | 215,155 | +0.89(+1.62%) |
Mar 03, 2020 | 55.28 | 57.07 | 54.37 | 54.58 | 257,935 | -0.72(-1.30%) |
Mar 02, 2020 | 55.90 | 55.98 | 54.42 | 55.30 | 491,188 | -0.31(-0.56%) |
Feb 28, 2020 | 55.87 | 57.09 | 54.48 | 55.61 | 265,733 | -2.15(-3.72%) |
Feb 27, 2020 | 58.47 | 60.31 | 57.66 | 57.76 | 228,175 | -2.10(-3.51%) |
Feb 26, 2020 | 60.47 | 61.05 | 59.61 | 59.86 | 267,143 | -0.18(-0.30%) |
Feb 25, 2020 | 61.92 | 62.13 | 59.96 | 60.04 | 320,200 | -1.78(-2.88%) |
Feb 24, 2020 | 61.36 | 62.14 | 60.63 | 61.82 | 237,277 | -1.42(-2.25%) |
Feb 21, 2020 | 63.67 | 63.86 | 62.88 | 63.24 | 448,405 | -0.55(-0.86%) |
Feb 20, 2020 | 63.17 | 63.96 | 62.80 | 63.79 | 166,486 | +0.20(+0.31%) |
Feb 19, 2020 | 63.93 | 64.02 | 63.40 | 63.59 | 114,139 | -0.21(-0.33%) |
Feb 18, 2020 | 65.39 | 65.46 | 62.85 | 63.80 | 170,312 | -1.79(-2.73%) |
Feb 14, 2020 | 66.03 | 66.24 | 65.44 | 65.59 | 281,539 | -0.46(-0.70%) |
Feb 13, 2020 | 65.66 | 66.11 | 65.52 | 66.05 | 260,170 | -0.02(-0.03%) |
Feb 12, 2020 | 65.12 | 66.27 | 65.12 | 66.07 | 292,769 | +1.30(+2.00%) |
Feb 11, 2020 | 64.19 | 65.91 | 64.02 | 64.78 | 411,071 | +0.84(+1.32%) |
Feb 10, 2020 | 62.77 | 64.00 | 62.42 | 63.93 | 232,286 | +1.20(+1.91%) |
Feb 07, 2020 | 62.73 | 62.76 | 61.97 | 62.73 | 176,685 | -0.34(-0.54%) |
Feb 06, 2020 | 64.26 | 64.26 | 62.97 | 63.07 | 134,248 | -0.98(-1.52%) |
Feb 05, 2020 | 64.00 | 64.38 | 63.45 | 64.05 | 156,850 | +0.92(+1.46%) |
Feb 04, 2020 | 62.54 | 63.65 | 62.50 | 63.13 | 197,092 | +1.49(+2.42%) |