Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.49 | 53.41 | 47.58 | 49.48 | 364,014 | -4.00(-7.47%) |
Apr 29, 2020 | 51.03 | 54.28 | 50.79 | 53.48 | 288,741 | +4.05(+8.20%) |
Apr 28, 2020 | 48.86 | 49.84 | 47.98 | 49.43 | 286,663 | +2.21(+4.68%) |
Apr 27, 2020 | 45.90 | 47.87 | 45.90 | 47.22 | 420,662 | +1.65(+3.63%) |
Apr 24, 2020 | 44.22 | 45.81 | 44.14 | 45.56 | 230,810 | +1.42(+3.21%) |
Apr 23, 2020 | 42.80 | 44.61 | 42.74 | 44.15 | 188,243 | +1.23(+2.86%) |
Apr 22, 2020 | 42.74 | 43.84 | 42.06 | 42.92 | 164,228 | +1.30(+3.13%) |
Apr 21, 2020 | 42.46 | 42.78 | 41.20 | 41.61 | 179,083 | -2.43(-5.51%) |
Apr 20, 2020 | 43.16 | 44.64 | 42.67 | 44.04 | 169,580 | -0.35(-0.79%) |
Apr 17, 2020 | 44.63 | 45.35 | 43.63 | 44.39 | 227,105 | +1.45(+3.36%) |
Apr 16, 2020 | 43.21 | 44.11 | 41.49 | 42.95 | 311,125 | -0.43(-1.00%) |
Apr 15, 2020 | 45.24 | 45.34 | 43.16 | 43.38 | 259,743 | -4.04(-8.52%) |
Apr 14, 2020 | 48.00 | 48.43 | 46.89 | 47.42 | 132,639 | +0.85(+1.83%) |
Apr 13, 2020 | 48.43 | 48.43 | 46.15 | 46.57 | 150,380 | -2.53(-5.15%) |
Apr 09, 2020 | 46.70 | 49.29 | 45.65 | 49.10 | 211,858 | +3.80(+8.38%) |
Apr 08, 2020 | 44.86 | 45.84 | 43.38 | 45.31 | 250,021 | +1.35(+3.07%) |
Apr 07, 2020 | 45.02 | 46.26 | 43.34 | 43.96 | 257,978 | +0.43(+1.00%) |
Apr 06, 2020 | 42.07 | 43.52 | 41.27 | 43.52 | 362,900 | +3.27(+8.12%) |
Apr 03, 2020 | 40.92 | 41.27 | 39.09 | 40.25 | 209,423 | -1.21(-2.92%) |
Apr 02, 2020 | 40.12 | 41.78 | 39.92 | 41.46 | 177,984 | +0.59(+1.46%) |
Apr 01, 2020 | 41.16 | 41.91 | 40.34 | 40.87 | 202,842 | -2.31(-5.36%) |
Mar 31, 2020 | 41.91 | 43.77 | 41.59 | 43.18 | 285,786 | +0.87(+2.05%) |
Mar 30, 2020 | 41.58 | 43.35 | 40.99 | 42.31 | 230,464 | +0.59(+1.43%) |
Mar 27, 2020 | 44.50 | 46.17 | 40.96 | 41.72 | 328,323 | -5.13(-10.95%) |
Mar 26, 2020 | 43.08 | 47.52 | 43.08 | 46.85 | 442,342 | +4.57(+10.81%) |
Mar 25, 2020 | 37.72 | 43.88 | 36.84 | 42.28 | 417,094 | +4.84(+12.92%) |
Mar 24, 2020 | 35.15 | 37.60 | 35.15 | 37.44 | 271,862 | +3.23(+9.44%) |
Mar 23, 2020 | 33.30 | 34.72 | 31.45 | 34.21 | 270,940 | +0.96(+2.90%) |
Mar 20, 2020 | 34.71 | 35.91 | 32.56 | 33.25 | 555,004 | -1.23(-3.56%) |
Mar 19, 2020 | 30.14 | 34.93 | 28.96 | 34.47 | 374,213 | +4.22(+13.96%) |
Mar 18, 2020 | 38.86 | 39.44 | 29.24 | 30.25 | 385,023 | -11.45(-27.45%) |
Mar 17, 2020 | 39.37 | 41.74 | 38.13 | 41.70 | 493,149 | +3.09(+8.00%) |
Mar 16, 2020 | 37.79 | 40.00 | 37.09 | 38.61 | 399,428 | -3.77(-8.89%) |
Mar 13, 2020 | 42.04 | 42.38 | 38.58 | 42.38 | 312,229 | +2.42(+6.05%) |
Mar 12, 2020 | 41.81 | 42.75 | 39.84 | 39.96 | 469,335 | -4.99(-11.09%) |
Mar 11, 2020 | 44.82 | 46.55 | 44.14 | 44.95 | 419,227 | -1.28(-2.78%) |
Mar 10, 2020 | 47.51 | 47.74 | 44.27 | 46.23 | 320,858 | +0.12(+0.27%) |
Mar 09, 2020 | 49.74 | 50.26 | 46.10 | 46.11 | 430,967 | -6.97(-13.13%) |
Mar 06, 2020 | 50.50 | 53.44 | 50.50 | 53.08 | 389,731 | +0.81(+1.55%) |
Mar 05, 2020 | 54.12 | 54.88 | 51.28 | 52.27 | 270,412 | -3.31(-5.95%) |
Mar 04, 2020 | 55.41 | 55.66 | 54.17 | 55.57 | 214,739 | +0.89(+1.62%) |
Mar 03, 2020 | 55.39 | 57.18 | 54.48 | 54.69 | 257,437 | -0.72(-1.30%) |
Mar 02, 2020 | 56.01 | 56.08 | 54.53 | 55.40 | 490,241 | -0.31(-0.56%) |
Feb 28, 2020 | 55.98 | 57.20 | 54.59 | 55.72 | 265,220 | -2.15(-3.72%) |
Feb 27, 2020 | 58.59 | 60.43 | 57.77 | 57.87 | 227,735 | -2.11(-3.51%) |
Feb 26, 2020 | 60.59 | 61.17 | 59.72 | 59.98 | 266,627 | -0.18(-0.30%) |
Feb 25, 2020 | 62.04 | 62.25 | 60.08 | 60.16 | 319,582 | -1.79(-2.88%) |
Feb 24, 2020 | 61.48 | 62.26 | 60.75 | 61.94 | 236,819 | -1.43(-2.25%) |
Feb 21, 2020 | 63.79 | 63.98 | 63.00 | 63.37 | 447,539 | -0.55(-0.86%) |
Feb 20, 2020 | 63.29 | 64.08 | 62.92 | 63.91 | 166,164 | +0.20(+0.31%) |
Feb 19, 2020 | 64.06 | 64.15 | 63.52 | 63.72 | 113,918 | -0.21(-0.33%) |
Feb 18, 2020 | 65.52 | 65.59 | 62.97 | 63.92 | 169,983 | -1.79(-2.73%) |
Feb 14, 2020 | 66.16 | 66.37 | 65.57 | 65.72 | 280,996 | -0.46(-0.70%) |
Feb 13, 2020 | 65.78 | 66.24 | 65.64 | 66.18 | 259,668 | -0.02(-0.03%) |
Feb 12, 2020 | 65.25 | 66.40 | 65.25 | 66.20 | 292,204 | +1.30(+2.00%) |
Feb 11, 2020 | 64.31 | 66.04 | 64.15 | 64.90 | 410,277 | +0.85(+1.32%) |
Feb 10, 2020 | 62.89 | 64.12 | 62.54 | 64.06 | 231,837 | +1.20(+1.91%) |
Feb 07, 2020 | 62.85 | 62.88 | 62.09 | 62.85 | 176,344 | -0.34(-0.54%) |
Feb 06, 2020 | 64.39 | 64.39 | 63.09 | 63.19 | 133,988 | -0.98(-1.52%) |
Feb 05, 2020 | 64.12 | 64.51 | 63.58 | 64.17 | 156,547 | +0.92(+1.46%) |
Feb 04, 2020 | 62.66 | 63.77 | 62.62 | 63.25 | 196,712 | +1.49(+2.42%) |