Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.11 | 43.12 | 40.93 | 41.08 | 785,129 | -3.01(-6.82%) |
Apr 29, 2020 | 41.74 | 44.20 | 41.37 | 44.09 | 649,522 | +3.83(+9.51%) |
Apr 28, 2020 | 41.50 | 41.83 | 39.33 | 40.26 | 822,156 | +0.24(+0.59%) |
Apr 27, 2020 | 38.10 | 40.42 | 38.03 | 40.02 | 495,271 | +1.54(+4.01%) |
Apr 24, 2020 | 38.23 | 38.71 | 37.38 | 38.48 | 365,310 | +0.79(+2.11%) |
Apr 23, 2020 | 37.73 | 38.88 | 37.07 | 37.69 | 380,527 | +1.20(+3.29%) |
Apr 22, 2020 | 37.17 | 37.56 | 36.01 | 36.49 | 556,630 | +0.53(+1.47%) |
Apr 21, 2020 | 35.37 | 36.17 | 34.43 | 35.96 | 659,495 | -0.84(-2.29%) |
Apr 20, 2020 | 37.20 | 37.89 | 36.33 | 36.80 | 578,897 | -1.76(-4.56%) |
Apr 17, 2020 | 37.38 | 39.56 | 37.31 | 38.56 | 834,059 | +2.68(+7.46%) |
Apr 16, 2020 | 36.64 | 36.96 | 34.81 | 35.88 | 751,063 | -1.09(-2.94%) |
Apr 15, 2020 | 39.34 | 39.34 | 36.88 | 36.97 | 900,798 | -4.45(-10.75%) |
Apr 14, 2020 | 41.68 | 43.82 | 40.84 | 41.42 | 791,718 | +0.61(+1.51%) |
Apr 13, 2020 | 42.75 | 42.84 | 40.06 | 40.81 | 460,198 | -2.32(-5.37%) |
Apr 09, 2020 | 41.57 | 44.62 | 40.46 | 43.12 | 1,520,894 | +3.54(+8.93%) |
Apr 08, 2020 | 38.58 | 39.93 | 37.37 | 39.59 | 935,104 | +1.22(+3.18%) |
Apr 07, 2020 | 38.77 | 40.64 | 37.78 | 38.37 | 946,368 | +1.46(+3.94%) |
Apr 06, 2020 | 34.94 | 37.22 | 34.94 | 36.91 | 1,012,109 | +3.71(+11.16%) |
Apr 03, 2020 | 33.57 | 34.24 | 32.95 | 33.21 | 628,347 | -0.08(-0.23%) |
Apr 02, 2020 | 33.80 | 36.15 | 32.79 | 33.28 | 849,740 | -0.43(-1.26%) |
Apr 01, 2020 | 34.42 | 34.42 | 32.17 | 33.71 | 786,083 | -2.38(-6.60%) |
Mar 31, 2020 | 35.66 | 37.21 | 35.43 | 36.09 | 1,125,813 | +0.28(+0.79%) |
Mar 30, 2020 | 36.88 | 37.73 | 35.15 | 35.81 | 880,539 | -0.94(-2.55%) |
Mar 27, 2020 | 36.69 | 38.40 | 34.47 | 36.74 | 1,253,416 | -1.59(-4.14%) |
Mar 26, 2020 | 38.24 | 39.88 | 37.39 | 38.33 | 1,461,025 | -0.21(-0.54%) |
Mar 25, 2020 | 35.90 | 40.77 | 35.32 | 38.54 | 1,339,893 | +2.94(+8.26%) |
Mar 24, 2020 | 32.88 | 35.89 | 31.81 | 35.60 | 1,169,262 | +5.33(+17.62%) |
Mar 23, 2020 | 31.25 | 32.08 | 29.20 | 30.27 | 836,350 | -1.69(-5.30%) |
Mar 20, 2020 | 35.91 | 36.67 | 31.35 | 31.96 | 1,253,733 | -3.15(-8.97%) |
Mar 19, 2020 | 30.93 | 37.60 | 30.06 | 35.11 | 1,721,380 | +3.95(+12.69%) |
Mar 18, 2020 | 28.41 | 31.48 | 28.22 | 31.15 | 1,740,640 | +0.35(+1.14%) |
Mar 17, 2020 | 29.18 | 33.15 | 27.95 | 30.80 | 1,898,864 | +2.56(+9.07%) |
Mar 16, 2020 | 27.88 | 31.06 | 27.41 | 28.24 | 1,785,242 | -3.80(-11.86%) |
Mar 13, 2020 | 32.78 | 33.30 | 29.60 | 32.04 | 1,983,297 | +1.84(+6.11%) |
Mar 12, 2020 | 33.37 | 33.68 | 29.87 | 30.20 | 981,548 | -6.14(-16.89%) |
Mar 11, 2020 | 37.32 | 37.93 | 35.47 | 36.34 | 1,603,254 | -3.15(-7.97%) |
Mar 10, 2020 | 39.49 | 39.71 | 36.40 | 39.48 | 1,561,286 | +2.65(+7.19%) |
Mar 09, 2020 | 42.14 | 44.46 | 36.69 | 36.84 | 1,648,827 | -11.51(-23.80%) |
Mar 06, 2020 | 49.54 | 50.83 | 47.96 | 48.34 | 1,037,444 | -3.00(-5.84%) |
Mar 05, 2020 | 52.35 | 52.60 | 50.98 | 51.34 | 888,285 | -2.72(-5.04%) |
Mar 04, 2020 | 54.10 | 54.15 | 52.27 | 54.06 | 715,310 | +0.98(+1.85%) |
Mar 03, 2020 | 54.32 | 55.72 | 52.05 | 53.08 | 798,934 | -1.10(-2.02%) |
Mar 02, 2020 | 53.42 | 54.23 | 51.57 | 54.18 | 901,052 | +1.35(+2.56%) |
Feb 28, 2020 | 48.38 | 53.07 | 48.35 | 52.82 | 1,469,175 | +3.29(+6.64%) |
Feb 27, 2020 | 51.83 | 51.99 | 49.52 | 49.53 | 1,475,935 | -3.69(-6.93%) |
Feb 26, 2020 | 54.48 | 54.94 | 52.48 | 53.22 | 1,082,440 | -0.93(-1.71%) |
Feb 25, 2020 | 57.20 | 57.20 | 53.40 | 54.15 | 839,456 | -2.34(-4.15%) |
Feb 24, 2020 | 56.12 | 56.75 | 55.23 | 56.49 | 760,048 | -2.07(-3.53%) |
Feb 21, 2020 | 59.06 | 60.25 | 58.51 | 58.56 | 846,941 | -1.13(-1.89%) |
Feb 20, 2020 | 59.26 | 60.67 | 58.83 | 59.69 | 918,218 | +0.33(+0.56%) |
Feb 19, 2020 | 56.68 | 59.54 | 55.22 | 59.36 | 1,024,340 | +2.64(+4.65%) |
Feb 18, 2020 | 57.10 | 59.27 | 55.56 | 56.73 | 2,038,230 | -4.32(-7.08%) |
Feb 14, 2020 | 63.12 | 63.37 | 60.56 | 61.05 | 1,033,769 | -1.86(-2.96%) |
Feb 13, 2020 | 62.79 | 63.59 | 62.33 | 62.91 | 518,843 | -0.09(-0.15%) |
Feb 12, 2020 | 62.98 | 64.16 | 61.94 | 63.01 | 714,822 | +1.12(+1.81%) |
Feb 11, 2020 | 61.22 | 62.84 | 60.89 | 61.89 | 641,779 | +1.63(+2.70%) |
Feb 10, 2020 | 59.47 | 60.74 | 59.23 | 60.26 | 519,899 | +0.59(+0.99%) |
Feb 07, 2020 | 59.58 | 60.03 | 58.96 | 59.66 | 346,466 | -0.89(-1.48%) |
Feb 06, 2020 | 61.01 | 61.26 | 59.60 | 60.56 | 936,881 | -0.22(-0.36%) |
Feb 05, 2020 | 59.68 | 61.13 | 58.86 | 60.77 | 1,016,610 | +2.06(+3.51%) |
Feb 04, 2020 | 58.66 | 59.95 | 57.87 | 58.71 | 608,822 | +1.47(+2.57%) |