Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.43 | 58.63 | 55.85 | 57.98 | 674,647 | +0.34(+0.59%) |
Apr 29, 2020 | 58.24 | 58.72 | 56.22 | 57.64 | 679,891 | +1.44(+2.56%) |
Apr 28, 2020 | 58.00 | 58.99 | 54.48 | 56.20 | 1,819,961 | +7.80(+16.12%) |
Apr 27, 2020 | 48.83 | 49.96 | 48.11 | 48.40 | 231,382 | +0.38(+0.79%) |
Apr 24, 2020 | 45.98 | 48.45 | 44.91 | 48.02 | 392,300 | +2.55(+5.61%) |
Apr 23, 2020 | 47.27 | 48.12 | 44.84 | 45.47 | 456,110 | -1.36(-2.90%) |
Apr 22, 2020 | 47.07 | 47.91 | 45.31 | 46.83 | 262,810 | +0.44(+0.95%) |
Apr 21, 2020 | 48.77 | 49.89 | 45.97 | 46.39 | 419,847 | -2.97(-6.02%) |
Apr 20, 2020 | 45.52 | 50.38 | 45.52 | 49.36 | 483,202 | +2.23(+4.73%) |
Apr 17, 2020 | 44.72 | 47.26 | 44.18 | 47.13 | 649,100 | +3.73(+8.59%) |
Apr 16, 2020 | 44.14 | 44.78 | 41.00 | 43.40 | 457,461 | -0.22(-0.50%) |
Apr 15, 2020 | 45.21 | 46.04 | 42.52 | 43.62 | 477,712 | -2.63(-5.69%) |
Apr 14, 2020 | 45.89 | 46.84 | 44.19 | 46.25 | 489,218 | +1.59(+3.56%) |
Apr 13, 2020 | 43.30 | 45.36 | 43.30 | 44.66 | 341,364 | +1.34(+3.09%) |
Apr 09, 2020 | 45.12 | 46.75 | 42.37 | 43.32 | 382,400 | -1.22(-2.74%) |
Apr 08, 2020 | 44.44 | 45.26 | 43.16 | 44.54 | 712,385 | +1.02(+2.34%) |
Apr 07, 2020 | 42.95 | 46.41 | 42.91 | 43.52 | 681,234 | +1.28(+3.03%) |
Apr 06, 2020 | 38.75 | 42.54 | 38.28 | 42.24 | 459,925 | +5.19(+14.01%) |
Apr 03, 2020 | 37.34 | 40.94 | 36.20 | 37.05 | 296,600 | -0.73(-1.93%) |
Apr 02, 2020 | 36.79 | 40.12 | 36.14 | 37.78 | 370,705 | +0.43(+1.15%) |
Apr 01, 2020 | 40.01 | 40.77 | 36.76 | 37.35 | 595,839 | -3.82(-9.28%) |
Mar 31, 2020 | 41.46 | 42.01 | 40.09 | 41.17 | 564,479 | -0.73(-1.74%) |
Mar 30, 2020 | 42.94 | 43.17 | 40.77 | 41.90 | 431,688 | +0.05(+0.12%) |
Mar 27, 2020 | 42.60 | 43.78 | 41.82 | 41.85 | 370,600 | -2.50(-5.64%) |
Mar 26, 2020 | 41.25 | 45.27 | 41.25 | 44.35 | 522,735 | +3.01(+7.28%) |
Mar 25, 2020 | 39.38 | 42.33 | 38.11 | 41.34 | 745,127 | +1.99(+5.06%) |
Mar 24, 2020 | 37.94 | 39.88 | 37.69 | 39.35 | 1,344,325 | +2.84(+7.78%) |
Mar 23, 2020 | 37.65 | 38.06 | 34.80 | 36.51 | 666,370 | -0.65(-1.75%) |
Mar 20, 2020 | 38.44 | 39.74 | 36.07 | 37.16 | 948,400 | -1.28(-3.33%) |
Mar 19, 2020 | 36.73 | 40.74 | 35.34 | 38.44 | 748,264 | +1.56(+4.23%) |
Mar 18, 2020 | 33.31 | 38.47 | 33.31 | 36.88 | 1,081,165 | +1.23(+3.45%) |
Mar 17, 2020 | 34.07 | 38.37 | 33.62 | 35.65 | 1,209,061 | +2.02(+6.01%) |
Mar 16, 2020 | 36.02 | 39.35 | 33.10 | 33.63 | 951,832 | -7.91(-19.04%) |
Mar 13, 2020 | 41.80 | 44.04 | 36.33 | 41.54 | 1,008,100 | +2.12(+5.38%) |
Mar 12, 2020 | 40.98 | 42.06 | 38.78 | 39.42 | 1,028,965 | -5.00(-11.26%) |
Mar 11, 2020 | 48.34 | 49.13 | 42.93 | 44.42 | 738,536 | -5.57(-11.14%) |
Mar 10, 2020 | 47.00 | 50.00 | 45.02 | 49.99 | 939,581 | +2.80(+5.93%) |
Mar 09, 2020 | 49.47 | 51.36 | 47.01 | 47.19 | 889,128 | -5.24(-9.99%) |
Mar 06, 2020 | 53.13 | 54.67 | 51.00 | 52.43 | 650,200 | -2.57(-4.67%) |
Mar 05, 2020 | 56.38 | 57.56 | 54.80 | 55.00 | 514,280 | -2.65(-4.60%) |
Mar 04, 2020 | 57.00 | 58.26 | 55.69 | 57.65 | 609,711 | +1.61(+2.87%) |
Mar 03, 2020 | 56.50 | 57.58 | 54.83 | 56.04 | 719,007 | -0.98(-1.72%) |
Mar 02, 2020 | 53.93 | 57.21 | 53.04 | 57.02 | 757,209 | +3.78(+7.10%) |
Feb 28, 2020 | 49.75 | 53.42 | 49.75 | 53.24 | 608,500 | +2.06(+4.03%) |
Feb 27, 2020 | 53.00 | 54.15 | 49.84 | 51.18 | 574,882 | -3.25(-5.97%) |
Feb 26, 2020 | 54.30 | 55.19 | 53.66 | 54.43 | 432,575 | +0.58(+1.08%) |
Feb 25, 2020 | 54.06 | 55.43 | 53.78 | 53.85 | 483,887 | +0.02(+0.04%) |
Feb 24, 2020 | 53.82 | 54.58 | 52.48 | 53.83 | 362,385 | -1.27(-2.30%) |
Feb 21, 2020 | 55.84 | 56.46 | 54.88 | 55.10 | 503,600 | -0.71(-1.27%) |
Feb 20, 2020 | 55.45 | 56.25 | 55.02 | 55.81 | 421,793 | +0.69(+1.25%) |
Feb 19, 2020 | 55.19 | 55.98 | 54.60 | 55.12 | 364,472 | +0.25(+0.46%) |
Feb 18, 2020 | 55.60 | 56.90 | 53.76 | 54.87 | 686,266 | -0.67(-1.21%) |
Feb 14, 2020 | 54.50 | 56.24 | 53.39 | 55.54 | 2,616,800 | -2.90(-4.96%) |
Feb 13, 2020 | 63.06 | 63.27 | 58.19 | 58.44 | 1,155,638 | -10.95(-15.78%) |
Feb 12, 2020 | 68.93 | 70.28 | 67.52 | 69.39 | 215,804 | +0.55(+0.80%) |
Feb 11, 2020 | 69.98 | 71.11 | 67.88 | 68.84 | 188,599 | -0.48(-0.69%) |
Feb 10, 2020 | 66.83 | 70.28 | 66.09 | 69.32 | 240,964 | +2.35(+3.51%) |
Feb 07, 2020 | 67.05 | 68.02 | 66.47 | 66.97 | 288,600 | -0.53(-0.79%) |
Feb 06, 2020 | 67.29 | 68.47 | 67.16 | 67.50 | 224,059 | +0.34(+0.51%) |
Feb 05, 2020 | 67.47 | 68.23 | 66.00 | 67.16 | 377,648 | +0.15(+0.22%) |
Feb 04, 2020 | 65.94 | 68.08 | 65.78 | 67.01 | 306,044 | +1.70(+2.60%) |