Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.57 | 46.06 | 44.02 | 44.60 | 1,437,396 | -0.93(-2.05%) |
Apr 29, 2020 | 44.79 | 47.00 | 44.38 | 45.54 | 1,466,650 | +2.19(+5.05%) |
Apr 28, 2020 | 44.28 | 44.98 | 42.24 | 43.35 | 898,627 | +0.30(+0.69%) |
Apr 27, 2020 | 40.91 | 43.44 | 40.58 | 43.05 | 1,118,993 | +2.65(+6.55%) |
Apr 24, 2020 | 40.49 | 41.60 | 38.50 | 40.41 | 1,517,541 | +0.98(+2.49%) |
Apr 23, 2020 | 36.12 | 40.63 | 35.44 | 39.42 | 3,291,512 | +3.94(+11.12%) |
Apr 22, 2020 | 34.83 | 35.79 | 34.15 | 35.48 | 672,051 | +0.75(+2.15%) |
Apr 21, 2020 | 34.58 | 35.01 | 33.86 | 34.73 | 645,277 | -0.67(-1.90%) |
Apr 20, 2020 | 35.31 | 36.33 | 34.44 | 35.41 | 894,819 | -0.92(-2.52%) |
Apr 17, 2020 | 35.04 | 36.53 | 34.38 | 36.32 | 918,292 | +2.94(+8.82%) |
Apr 16, 2020 | 33.21 | 33.48 | 31.86 | 33.38 | 721,515 | +0.18(+0.53%) |
Apr 15, 2020 | 33.52 | 33.96 | 32.16 | 33.20 | 715,010 | -2.29(-6.45%) |
Apr 14, 2020 | 33.98 | 35.95 | 33.56 | 35.49 | 1,074,949 | +2.45(+7.41%) |
Apr 13, 2020 | 35.42 | 35.53 | 32.45 | 33.04 | 683,239 | -2.70(-7.56%) |
Apr 09, 2020 | 32.93 | 36.90 | 32.25 | 35.74 | 1,954,166 | +3.62(+11.26%) |
Apr 08, 2020 | 28.65 | 33.04 | 28.11 | 32.12 | 1,197,400 | +3.81(+13.47%) |
Apr 07, 2020 | 29.45 | 30.84 | 28.14 | 28.31 | 1,639,220 | +0.89(+3.24%) |
Apr 06, 2020 | 26.40 | 28.15 | 26.39 | 27.42 | 1,637,770 | +2.46(+9.85%) |
Apr 03, 2020 | 27.38 | 27.97 | 23.94 | 24.96 | 1,227,492 | -2.65(-9.61%) |
Apr 02, 2020 | 28.18 | 29.46 | 26.92 | 27.62 | 1,472,955 | -1.60(-5.47%) |
Apr 01, 2020 | 31.33 | 31.88 | 28.97 | 29.22 | 2,107,609 | -3.84(-11.62%) |
Mar 31, 2020 | 33.16 | 33.53 | 31.49 | 33.06 | 1,187,277 | -0.53(-1.59%) |
Mar 30, 2020 | 33.30 | 33.94 | 32.67 | 33.59 | 820,332 | +0.29(+0.87%) |
Mar 27, 2020 | 33.33 | 34.74 | 32.03 | 33.30 | 925,353 | -1.75(-4.99%) |
Mar 26, 2020 | 33.46 | 35.87 | 33.26 | 35.05 | 1,136,319 | +2.20(+6.69%) |
Mar 25, 2020 | 29.81 | 34.89 | 28.82 | 32.85 | 1,693,684 | +3.75(+12.88%) |
Mar 24, 2020 | 27.21 | 29.49 | 26.27 | 29.11 | 1,834,165 | +3.92(+15.55%) |
Mar 23, 2020 | 25.50 | 26.70 | 23.57 | 25.19 | 1,689,236 | -0.44(-1.71%) |
Mar 20, 2020 | 29.91 | 30.90 | 25.40 | 25.63 | 2,080,520 | -3.61(-12.34%) |
Mar 19, 2020 | 26.15 | 30.12 | 24.47 | 29.24 | 1,617,973 | +2.88(+10.92%) |
Mar 18, 2020 | 26.21 | 28.17 | 24.65 | 26.36 | 1,541,081 | -1.68(-6.00%) |
Mar 17, 2020 | 31.08 | 31.55 | 27.43 | 28.04 | 1,629,363 | -2.71(-8.81%) |
Mar 16, 2020 | 33.85 | 35.80 | 30.40 | 30.75 | 1,162,035 | -8.14(-20.93%) |
Mar 13, 2020 | 36.59 | 38.96 | 33.66 | 38.89 | 1,125,852 | +4.62(+13.47%) |
Mar 12, 2020 | 33.51 | 35.86 | 32.87 | 34.27 | 1,032,815 | -4.76(-12.19%) |
Mar 11, 2020 | 40.17 | 41.21 | 38.54 | 39.03 | 818,126 | -2.57(-6.18%) |
Mar 10, 2020 | 41.05 | 41.79 | 38.28 | 41.60 | 1,344,077 | +2.25(+5.72%) |
Mar 09, 2020 | 40.89 | 42.47 | 39.27 | 39.35 | 1,186,583 | -6.28(-13.76%) |
Mar 06, 2020 | 44.81 | 46.73 | 44.70 | 45.63 | 1,151,529 | -0.91(-1.95%) |
Mar 05, 2020 | 49.74 | 49.92 | 46.21 | 46.54 | 1,088,827 | -4.93(-9.57%) |
Mar 04, 2020 | 50.95 | 51.53 | 49.53 | 51.46 | 598,462 | +1.30(+2.59%) |
Mar 03, 2020 | 51.70 | 52.59 | 49.09 | 50.16 | 1,297,363 | -0.34(-0.67%) |
Mar 02, 2020 | 49.90 | 50.62 | 48.99 | 50.50 | 1,057,842 | +0.78(+1.56%) |
Feb 28, 2020 | 48.36 | 50.35 | 47.81 | 49.72 | 1,067,221 | -1.01(-1.99%) |
Feb 27, 2020 | 52.86 | 53.73 | 50.72 | 50.73 | 769,040 | -3.60(-6.62%) |
Feb 26, 2020 | 55.26 | 55.85 | 54.27 | 54.33 | 818,736 | -0.54(-0.99%) |
Feb 25, 2020 | 56.74 | 56.77 | 54.58 | 54.87 | 775,714 | -1.79(-3.17%) |
Feb 24, 2020 | 57.02 | 57.62 | 56.40 | 56.67 | 739,321 | -2.65(-4.47%) |
Feb 21, 2020 | 60.87 | 60.87 | 59.31 | 59.32 | 500,027 | -1.91(-3.12%) |
Feb 20, 2020 | 60.27 | 61.33 | 60.27 | 61.23 | 604,965 | +0.92(+1.53%) |
Feb 19, 2020 | 60.52 | 60.60 | 60.10 | 60.31 | 472,673 | -0.13(-0.22%) |
Feb 18, 2020 | 60.85 | 60.85 | 60.06 | 60.44 | 424,361 | -0.02(-0.03%) |
Feb 14, 2020 | 60.45 | 60.69 | 60.08 | 60.46 | 354,723 | +0.20(+0.32%) |
Feb 13, 2020 | 60.52 | 60.81 | 60.07 | 60.26 | 540,781 | -0.72(-1.18%) |
Feb 12, 2020 | 60.52 | 61.75 | 60.38 | 60.98 | 652,195 | +1.41(+2.36%) |
Feb 11, 2020 | 59.11 | 59.79 | 58.88 | 59.57 | 893,788 | +0.90(+1.54%) |
Feb 10, 2020 | 57.17 | 58.69 | 56.90 | 58.67 | 536,464 | +1.35(+2.36%) |
Feb 07, 2020 | 57.67 | 58.08 | 56.87 | 57.32 | 661,011 | -0.82(-1.41%) |
Feb 06, 2020 | 58.75 | 59.05 | 57.79 | 58.14 | 625,144 | -0.46(-0.78%) |
Feb 05, 2020 | 57.77 | 58.71 | 57.72 | 58.60 | 452,457 | +1.60(+2.81%) |
Feb 04, 2020 | 58.90 | 58.99 | 56.95 | 57.00 | 1,037,192 | -0.96(-1.65%) |