Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.82 | 44.93 | 42.30 | 43.27 | 712,327 | -2.68(-5.82%) |
Apr 29, 2020 | 42.31 | 46.71 | 42.31 | 45.94 | 729,360 | +5.24(+12.88%) |
Apr 28, 2020 | 40.59 | 41.06 | 39.56 | 40.70 | 371,764 | +1.61(+4.13%) |
Apr 27, 2020 | 36.97 | 39.75 | 36.97 | 39.09 | 606,195 | +2.47(+6.74%) |
Apr 24, 2020 | 36.82 | 37.18 | 36.08 | 36.62 | 620,828 | -0.04(-0.10%) |
Apr 23, 2020 | 36.50 | 38.26 | 36.50 | 36.66 | 465,712 | -0.29(-0.79%) |
Apr 22, 2020 | 36.95 | 37.49 | 36.60 | 36.95 | 346,450 | +0.94(+2.62%) |
Apr 21, 2020 | 35.48 | 36.47 | 35.18 | 36.00 | 301,357 | -0.71(-1.93%) |
Apr 20, 2020 | 35.97 | 37.49 | 35.79 | 36.71 | 349,579 | -0.47(-1.27%) |
Apr 17, 2020 | 37.31 | 39.15 | 37.12 | 37.18 | 759,880 | +1.35(+3.77%) |
Apr 16, 2020 | 36.05 | 36.55 | 35.15 | 35.83 | 506,783 | -0.21(-0.58%) |
Apr 15, 2020 | 36.07 | 36.44 | 35.16 | 36.04 | 483,958 | -1.65(-4.38%) |
Apr 14, 2020 | 36.93 | 37.99 | 36.68 | 37.69 | 454,617 | +1.70(+4.74%) |
Apr 13, 2020 | 36.68 | 36.68 | 35.24 | 35.98 | 452,285 | -0.98(-2.65%) |
Apr 09, 2020 | 38.28 | 38.98 | 36.11 | 36.96 | 635,384 | +0.82(+2.26%) |
Apr 08, 2020 | 34.15 | 36.56 | 33.25 | 36.15 | 758,238 | +3.05(+9.21%) |
Apr 07, 2020 | 32.47 | 34.07 | 32.44 | 33.10 | 1,081,517 | +2.48(+8.08%) |
Apr 06, 2020 | 29.34 | 31.30 | 29.08 | 30.62 | 1,050,073 | +2.48(+8.83%) |
Apr 03, 2020 | 32.23 | 32.64 | 28.00 | 28.14 | 775,980 | -4.31(-13.28%) |
Apr 02, 2020 | 30.80 | 32.65 | 30.72 | 32.45 | 795,861 | +1.51(+4.87%) |
Apr 01, 2020 | 32.13 | 32.19 | 30.35 | 30.94 | 935,552 | -2.88(-8.53%) |
Mar 31, 2020 | 34.05 | 34.69 | 33.05 | 33.83 | 568,150 | -0.24(-0.69%) |
Mar 30, 2020 | 35.05 | 35.73 | 32.52 | 34.06 | 854,695 | -1.11(-3.15%) |
Mar 27, 2020 | 33.90 | 36.59 | 32.66 | 35.17 | 601,089 | -0.47(-1.32%) |
Mar 26, 2020 | 32.15 | 36.51 | 31.36 | 35.64 | 765,292 | +4.03(+12.74%) |
Mar 25, 2020 | 31.94 | 32.70 | 30.43 | 31.61 | 994,395 | -0.33(-1.02%) |
Mar 24, 2020 | 28.06 | 32.68 | 27.77 | 31.94 | 1,017,823 | +4.79(+17.64%) |
Mar 23, 2020 | 27.98 | 28.74 | 25.78 | 27.15 | 1,037,090 | -0.92(-3.26%) |
Mar 20, 2020 | 29.97 | 31.95 | 27.61 | 28.07 | 1,199,422 | -1.55(-5.24%) |
Mar 19, 2020 | 23.61 | 30.70 | 22.79 | 29.62 | 1,008,252 | +5.94(+25.09%) |
Mar 18, 2020 | 32.38 | 33.53 | 20.49 | 23.68 | 1,478,382 | -10.66(-31.04%) |
Mar 17, 2020 | 37.63 | 37.65 | 31.75 | 34.33 | 1,275,381 | -2.79(-7.52%) |
Mar 16, 2020 | 42.52 | 43.64 | 36.57 | 37.13 | 835,115 | -9.52(-20.41%) |
Mar 13, 2020 | 47.52 | 48.65 | 43.62 | 46.65 | 1,451,724 | +1.07(+2.35%) |
Mar 12, 2020 | 48.70 | 48.70 | 44.40 | 45.58 | 730,408 | -6.22(-12.01%) |
Mar 11, 2020 | 55.13 | 55.63 | 50.77 | 51.80 | 554,922 | -4.62(-8.20%) |
Mar 10, 2020 | 57.69 | 58.76 | 54.63 | 56.42 | 1,216,719 | +0.54(+0.97%) |
Mar 09, 2020 | 55.12 | 57.98 | 54.82 | 55.88 | 505,313 | -2.87(-4.88%) |
Mar 06, 2020 | 56.51 | 58.95 | 56.45 | 58.75 | 575,286 | +0.47(+0.81%) |
Mar 05, 2020 | 59.95 | 60.26 | 57.83 | 58.27 | 723,066 | -2.88(-4.72%) |
Mar 04, 2020 | 60.47 | 61.49 | 59.48 | 61.16 | 1,223,408 | +1.75(+2.95%) |
Mar 03, 2020 | 62.45 | 63.28 | 59.18 | 59.41 | 620,768 | -3.15(-5.04%) |
Mar 02, 2020 | 61.05 | 62.61 | 59.41 | 62.56 | 815,209 | +1.93(+3.18%) |
Feb 28, 2020 | 58.59 | 61.00 | 58.59 | 60.63 | 851,834 | +0.43(+0.72%) |
Feb 27, 2020 | 60.20 | 61.78 | 59.17 | 60.20 | 1,193,527 | -0.97(-1.59%) |
Feb 26, 2020 | 62.77 | 63.36 | 61.02 | 61.17 | 666,152 | -1.32(-2.11%) |
Feb 25, 2020 | 64.26 | 64.58 | 62.27 | 62.49 | 960,290 | -1.73(-2.69%) |
Feb 24, 2020 | 63.04 | 64.81 | 62.29 | 64.22 | 554,177 | -0.62(-0.96%) |
Feb 21, 2020 | 65.49 | 65.77 | 64.58 | 64.84 | 923,393 | -0.70(-1.07%) |
Feb 20, 2020 | 65.04 | 66.26 | 64.31 | 65.55 | 1,011,760 | +0.91(+1.41%) |
Feb 19, 2020 | 65.31 | 65.78 | 64.34 | 64.64 | 762,293 | -0.62(-0.95%) |
Feb 18, 2020 | 65.88 | 66.61 | 64.58 | 65.26 | 791,425 | -1.00(-1.51%) |
Feb 14, 2020 | 66.34 | 68.18 | 65.65 | 66.26 | 936,596 | +0.43(+0.66%) |
Feb 13, 2020 | 63.95 | 66.56 | 63.29 | 65.83 | 1,608,708 | +1.25(+1.94%) |
Feb 12, 2020 | 63.09 | 64.78 | 59.39 | 64.57 | 4,205,118 | -15.72(-19.58%) |
Feb 11, 2020 | 78.38 | 80.80 | 77.98 | 80.29 | 695,263 | +2.37(+3.04%) |
Feb 10, 2020 | 78.19 | 78.66 | 77.12 | 77.92 | 496,899 | -0.58(-0.73%) |
Feb 07, 2020 | 80.22 | 80.51 | 78.24 | 78.50 | 430,243 | -1.89(-2.35%) |
Feb 06, 2020 | 82.28 | 82.28 | 80.23 | 80.39 | 564,185 | -1.47(-1.79%) |
Feb 05, 2020 | 82.58 | 82.64 | 81.01 | 81.86 | 329,471 | +0.56(+0.69%) |
Feb 04, 2020 | 81.69 | 82.08 | 81.21 | 81.30 | 355,162 | +1.11(+1.38%) |