Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.48 | 58.67 | 55.06 | 55.83 | 1,027,355 | -2.46(-4.22%) |
Apr 29, 2020 | 58.34 | 59.84 | 57.84 | 58.29 | 868,299 | +2.06(+3.65%) |
Apr 28, 2020 | 56.14 | 58.30 | 53.88 | 56.24 | 1,145,602 | +1.52(+2.77%) |
Apr 27, 2020 | 51.93 | 54.95 | 51.92 | 54.72 | 805,253 | +2.96(+5.72%) |
Apr 24, 2020 | 50.93 | 52.39 | 49.77 | 51.76 | 853,435 | +1.76(+3.52%) |
Apr 23, 2020 | 52.66 | 52.70 | 48.92 | 50.00 | 1,029,652 | -1.71(-3.31%) |
Apr 22, 2020 | 50.20 | 53.23 | 50.09 | 51.71 | 820,418 | +2.37(+4.80%) |
Apr 21, 2020 | 48.26 | 51.59 | 48.25 | 49.34 | 790,561 | -0.77(-1.53%) |
Apr 20, 2020 | 50.87 | 54.05 | 49.16 | 50.11 | 1,062,326 | -2.11(-4.04%) |
Apr 17, 2020 | 50.98 | 53.11 | 47.55 | 52.22 | 2,138,017 | +3.44(+7.06%) |
Apr 16, 2020 | 44.21 | 49.32 | 44.21 | 48.78 | 3,304,390 | +8.65(+21.55%) |
Apr 15, 2020 | 38.99 | 40.62 | 38.48 | 40.13 | 1,019,443 | -0.92(-2.23%) |
Apr 14, 2020 | 41.48 | 42.69 | 40.01 | 41.05 | 840,410 | +0.96(+2.40%) |
Apr 13, 2020 | 41.71 | 42.58 | 38.70 | 40.08 | 790,005 | -1.61(-3.86%) |
Apr 09, 2020 | 42.59 | 44.80 | 40.54 | 41.69 | 1,141,370 | +1.07(+2.64%) |
Apr 08, 2020 | 38.19 | 42.13 | 37.28 | 40.62 | 1,339,470 | +3.46(+9.32%) |
Apr 07, 2020 | 39.87 | 41.99 | 35.23 | 37.16 | 1,448,213 | +2.64(+7.64%) |
Apr 06, 2020 | 32.15 | 34.82 | 31.40 | 34.52 | 1,318,118 | +5.04(+17.09%) |
Apr 03, 2020 | 29.81 | 30.16 | 27.67 | 29.48 | 996,971 | +0.02(+0.06%) |
Apr 02, 2020 | 29.02 | 31.29 | 28.06 | 29.46 | 1,115,623 | -0.06(-0.19%) |
Apr 01, 2020 | 30.58 | 31.50 | 27.00 | 29.52 | 1,630,325 | -2.94(-9.04%) |
Mar 31, 2020 | 28.45 | 32.84 | 28.45 | 32.45 | 1,782,547 | +3.68(+12.81%) |
Mar 30, 2020 | 28.56 | 29.43 | 25.66 | 28.77 | 1,648,256 | +1.44(+5.25%) |
Mar 27, 2020 | 31.10 | 31.10 | 26.57 | 27.33 | 1,927,304 | -5.36(-16.40%) |
Mar 26, 2020 | 34.27 | 36.98 | 32.13 | 32.69 | 1,796,551 | -2.02(-5.81%) |
Mar 25, 2020 | 30.09 | 36.42 | 30.08 | 34.71 | 3,128,812 | +4.77(+15.92%) |
Mar 24, 2020 | 26.85 | 31.32 | 26.62 | 29.94 | 2,280,012 | +5.78(+23.91%) |
Mar 23, 2020 | 22.19 | 25.00 | 21.09 | 24.17 | 2,203,253 | +2.34(+10.73%) |
Mar 20, 2020 | 22.66 | 26.57 | 21.45 | 21.82 | 2,448,200 | -0.04(-0.17%) |
Mar 19, 2020 | 18.11 | 22.59 | 15.92 | 21.86 | 2,656,912 | +4.65(+27.00%) |
Mar 18, 2020 | 20.09 | 20.83 | 15.56 | 17.21 | 1,954,639 | -4.31(-20.04%) |
Mar 17, 2020 | 28.10 | 30.09 | 21.07 | 21.53 | 2,832,626 | -5.80(-21.21%) |
Mar 16, 2020 | 34.83 | 35.64 | 26.93 | 27.32 | 1,130,356 | -13.01(-32.25%) |
Mar 13, 2020 | 39.37 | 41.65 | 35.61 | 40.33 | 788,094 | +3.62(+9.86%) |
Mar 12, 2020 | 39.17 | 40.22 | 36.69 | 36.71 | 1,124,409 | -6.91(-15.84%) |
Mar 11, 2020 | 50.54 | 50.74 | 42.24 | 43.62 | 1,156,588 | -8.75(-16.71%) |
Mar 10, 2020 | 50.48 | 52.66 | 47.03 | 52.37 | 942,982 | +3.64(+7.47%) |
Mar 09, 2020 | 50.55 | 53.04 | 48.72 | 48.73 | 1,006,816 | -8.81(-15.30%) |
Mar 06, 2020 | 57.53 | 59.12 | 56.48 | 57.54 | 670,371 | -1.50(-2.54%) |
Mar 05, 2020 | 63.84 | 63.84 | 57.86 | 59.04 | 1,020,671 | -6.26(-9.59%) |
Mar 04, 2020 | 66.58 | 66.63 | 62.77 | 65.29 | 581,529 | -0.06(-0.10%) |
Mar 03, 2020 | 66.29 | 67.73 | 64.51 | 65.36 | 710,181 | -0.96(-1.45%) |
Mar 02, 2020 | 63.97 | 66.62 | 62.21 | 66.32 | 1,277,317 | +2.94(+4.63%) |
Feb 28, 2020 | 66.43 | 67.03 | 62.22 | 63.39 | 1,397,462 | -4.62(-6.79%) |
Feb 27, 2020 | 71.64 | 72.47 | 67.82 | 68.01 | 959,289 | -4.60(-6.34%) |
Feb 26, 2020 | 75.87 | 75.87 | 72.51 | 72.61 | 717,585 | -3.02(-3.99%) |
Feb 25, 2020 | 79.83 | 80.30 | 75.59 | 75.63 | 704,545 | -4.23(-5.30%) |
Feb 24, 2020 | 80.97 | 82.18 | 78.82 | 79.86 | 634,660 | -2.38(-2.89%) |
Feb 21, 2020 | 79.80 | 82.47 | 79.28 | 82.24 | 718,176 | +1.58(+1.96%) |
Feb 20, 2020 | 77.43 | 81.24 | 76.50 | 80.66 | 1,241,142 | -1.05(-1.28%) |
Feb 19, 2020 | 81.16 | 82.47 | 80.49 | 81.71 | 846,264 | +0.60(+0.74%) |
Feb 18, 2020 | 80.91 | 81.58 | 80.35 | 81.11 | 672,098 | -0.18(-0.23%) |
Feb 14, 2020 | 81.42 | 82.34 | 80.76 | 81.29 | 431,166 | -0.49(-0.60%) |
Feb 13, 2020 | 80.44 | 81.83 | 80.23 | 81.78 | 528,132 | +1.56(+1.95%) |
Feb 12, 2020 | 79.96 | 80.86 | 79.68 | 80.21 | 358,825 | +0.17(+0.21%) |
Feb 11, 2020 | 82.01 | 82.16 | 80.00 | 80.05 | 700,136 | +0.59(+0.74%) |
Feb 10, 2020 | 78.01 | 79.66 | 78.01 | 79.46 | 350,972 | +1.52(+1.95%) |
Feb 07, 2020 | 77.44 | 78.16 | 77.04 | 77.94 | 295,048 | +0.37(+0.47%) |
Feb 06, 2020 | 77.76 | 78.24 | 76.97 | 77.57 | 297,663 | -0.01(-0.01%) |
Feb 05, 2020 | 76.42 | 78.01 | 75.73 | 77.58 | 391,839 | +1.42(+1.86%) |
Feb 04, 2020 | 75.77 | 76.53 | 75.23 | 76.16 | 264,505 | +0.85(+1.12%) |