Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.74 | 46.74 | 45.20 | 45.24 | 450,722 | -2.70(-5.63%) |
Apr 29, 2020 | 45.93 | 48.22 | 45.36 | 47.94 | 421,665 | +3.56(+8.02%) |
Apr 28, 2020 | 45.71 | 45.97 | 44.31 | 44.38 | 390,761 | -0.20(-0.45%) |
Apr 27, 2020 | 43.70 | 45.16 | 43.10 | 44.58 | 314,736 | +1.40(+3.24%) |
Apr 24, 2020 | 42.15 | 43.30 | 41.78 | 43.18 | 213,500 | +0.88(+2.08%) |
Apr 23, 2020 | 42.72 | 43.14 | 41.94 | 42.30 | 282,211 | -0.20(-0.47%) |
Apr 22, 2020 | 40.14 | 42.90 | 39.25 | 42.50 | 505,296 | +3.60(+9.25%) |
Apr 21, 2020 | 40.28 | 40.84 | 38.83 | 38.90 | 663,358 | -2.38(-5.77%) |
Apr 20, 2020 | 42.11 | 42.38 | 41.24 | 41.28 | 415,166 | -1.60(-3.73%) |
Apr 17, 2020 | 44.27 | 44.93 | 42.31 | 42.88 | 578,500 | -0.21(-0.49%) |
Apr 16, 2020 | 42.88 | 43.24 | 42.02 | 43.09 | 427,409 | +0.64(+1.51%) |
Apr 15, 2020 | 43.09 | 43.62 | 41.80 | 42.45 | 449,627 | -2.28(-5.10%) |
Apr 14, 2020 | 44.22 | 44.87 | 43.29 | 44.73 | 332,038 | +1.95(+4.56%) |
Apr 13, 2020 | 42.98 | 43.82 | 42.27 | 42.78 | 280,200 | -0.51(-1.18%) |
Apr 09, 2020 | 44.18 | 45.47 | 42.49 | 43.29 | 684,700 | -0.26(-0.60%) |
Apr 08, 2020 | 42.09 | 44.00 | 40.63 | 43.55 | 535,778 | +2.23(+5.40%) |
Apr 07, 2020 | 42.20 | 42.70 | 40.40 | 41.32 | 737,017 | +0.64(+1.57%) |
Apr 06, 2020 | 38.27 | 40.94 | 37.76 | 40.68 | 664,791 | +4.02(+10.97%) |
Apr 03, 2020 | 36.03 | 37.55 | 35.67 | 36.66 | 544,200 | +0.25(+0.69%) |
Apr 02, 2020 | 35.11 | 36.85 | 34.71 | 36.41 | 398,047 | +1.27(+3.61%) |
Apr 01, 2020 | 36.07 | 36.85 | 34.62 | 35.14 | 519,051 | -2.36(-6.29%) |
Mar 31, 2020 | 36.85 | 37.75 | 36.35 | 37.50 | 664,903 | +0.88(+2.40%) |
Mar 30, 2020 | 36.94 | 37.46 | 35.78 | 36.62 | 607,703 | +0.48(+1.33%) |
Mar 27, 2020 | 36.60 | 38.00 | 35.27 | 36.14 | 659,400 | -2.29(-5.96%) |
Mar 26, 2020 | 38.08 | 38.76 | 36.27 | 38.43 | 583,266 | +0.96(+2.56%) |
Mar 25, 2020 | 38.57 | 39.66 | 36.19 | 37.47 | 581,995 | -1.15(-2.98%) |
Mar 24, 2020 | 37.23 | 39.76 | 36.15 | 38.62 | 891,529 | +2.92(+8.18%) |
Mar 23, 2020 | 33.82 | 36.17 | 31.97 | 35.70 | 1,013,817 | +2.85(+8.68%) |
Mar 20, 2020 | 33.99 | 34.98 | 32.31 | 32.85 | 1,208,800 | -0.65(-1.94%) |
Mar 19, 2020 | 30.27 | 34.65 | 29.87 | 33.50 | 884,869 | +2.86(+9.33%) |
Mar 18, 2020 | 30.18 | 33.32 | 29.02 | 30.64 | 1,186,680 | -2.24(-6.81%) |
Mar 17, 2020 | 27.60 | 33.42 | 26.03 | 32.88 | 1,410,643 | +5.89(+21.82%) |
Mar 16, 2020 | 30.79 | 32.33 | 26.99 | 26.99 | 1,090,199 | -8.02(-22.91%) |
Mar 13, 2020 | 34.61 | 35.41 | 31.06 | 35.01 | 1,291,700 | +2.84(+8.83%) |
Mar 12, 2020 | 34.14 | 35.36 | 31.25 | 32.17 | 1,632,160 | -1.61(-4.77%) |
Mar 11, 2020 | 35.34 | 36.37 | 33.22 | 33.78 | 989,514 | -2.93(-7.98%) |
Mar 10, 2020 | 34.29 | 36.83 | 32.96 | 36.71 | 1,235,428 | +3.86(+11.75%) |
Mar 09, 2020 | 34.03 | 36.10 | 32.81 | 32.85 | 960,114 | -4.92(-13.03%) |
Mar 06, 2020 | 37.32 | 38.69 | 36.74 | 37.77 | 925,500 | -1.31(-3.35%) |
Mar 05, 2020 | 39.36 | 39.95 | 38.23 | 39.08 | 614,779 | -1.44(-3.55%) |
Mar 04, 2020 | 40.30 | 40.61 | 39.23 | 40.52 | 745,044 | +0.82(+2.07%) |
Mar 03, 2020 | 40.99 | 41.98 | 39.46 | 39.70 | 479,538 | -1.16(-2.84%) |
Mar 02, 2020 | 40.03 | 40.91 | 39.09 | 40.86 | 648,144 | +1.37(+3.47%) |
Feb 28, 2020 | 37.27 | 39.59 | 37.27 | 39.49 | 1,025,800 | +0.52(+1.33%) |
Feb 27, 2020 | 40.20 | 41.26 | 38.96 | 38.97 | 719,805 | -2.83(-6.77%) |
Feb 26, 2020 | 42.59 | 42.88 | 41.14 | 41.80 | 540,986 | -0.32(-0.76%) |
Feb 25, 2020 | 43.71 | 43.93 | 41.63 | 42.12 | 550,292 | -1.19(-2.75%) |
Feb 24, 2020 | 44.78 | 45.32 | 43.26 | 43.31 | 591,285 | -3.85(-8.16%) |
Feb 21, 2020 | 48.45 | 48.45 | 47.13 | 47.16 | 313,600 | -1.61(-3.30%) |
Feb 20, 2020 | 48.77 | 49.15 | 47.89 | 48.77 | 294,297 | -0.24(-0.49%) |
Feb 19, 2020 | 49.33 | 49.59 | 48.47 | 49.01 | 922,354 | +0.14(+0.29%) |
Feb 18, 2020 | 49.95 | 49.97 | 48.67 | 48.87 | 330,358 | -1.55(-3.07%) |
Feb 14, 2020 | 51.50 | 51.50 | 50.12 | 50.42 | 265,900 | -0.86(-1.68%) |
Feb 13, 2020 | 51.29 | 51.97 | 50.65 | 51.28 | 395,745 | -0.49(-0.95%) |
Feb 12, 2020 | 51.74 | 51.95 | 51.02 | 51.77 | 229,074 | +0.80(+1.57%) |
Feb 11, 2020 | 50.82 | 51.95 | 50.58 | 50.97 | 206,991 | +0.58(+1.15%) |
Feb 10, 2020 | 49.56 | 50.50 | 49.43 | 50.39 | 288,970 | +0.42(+0.84%) |
Feb 07, 2020 | 50.86 | 51.08 | 49.85 | 49.97 | 473,100 | -1.36(-2.65%) |
Feb 06, 2020 | 52.57 | 52.57 | 51.11 | 51.33 | 230,699 | -0.87(-1.67%) |
Feb 05, 2020 | 52.84 | 53.05 | 50.97 | 52.20 | 399,022 | +0.59(+1.14%) |
Feb 04, 2020 | 51.50 | 51.91 | 51.18 | 51.61 | 305,052 | +1.39(+2.77%) |