Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.48 | 42.48 | 38.20 | 38.35 | 203,777 | -5.21(-11.95%) |
Apr 29, 2020 | 41.75 | 45.87 | 41.41 | 43.56 | 285,044 | +3.21(+7.96%) |
Apr 28, 2020 | 38.31 | 40.48 | 38.15 | 40.35 | 252,687 | +3.53(+9.59%) |
Apr 27, 2020 | 34.37 | 37.50 | 34.09 | 36.82 | 135,372 | +2.85(+8.41%) |
Apr 24, 2020 | 33.42 | 34.36 | 33.18 | 33.96 | 65,578 | +0.73(+2.20%) |
Apr 23, 2020 | 32.41 | 33.76 | 32.19 | 33.23 | 113,867 | +0.68(+2.08%) |
Apr 22, 2020 | 34.06 | 34.54 | 32.44 | 32.55 | 133,667 | -1.06(-3.16%) |
Apr 21, 2020 | 33.67 | 34.78 | 33.08 | 33.61 | 83,738 | -1.39(-3.97%) |
Apr 20, 2020 | 34.93 | 35.92 | 34.22 | 35.01 | 116,706 | -1.19(-3.29%) |
Apr 17, 2020 | 35.77 | 38.64 | 35.51 | 36.20 | 215,314 | +2.77(+8.29%) |
Apr 16, 2020 | 34.77 | 34.77 | 32.87 | 33.42 | 122,798 | -1.50(-4.30%) |
Apr 15, 2020 | 35.17 | 37.02 | 34.53 | 34.92 | 161,039 | -2.03(-5.49%) |
Apr 14, 2020 | 36.45 | 37.22 | 36.02 | 36.95 | 125,370 | +1.12(+3.12%) |
Apr 13, 2020 | 37.44 | 37.95 | 35.32 | 35.83 | 128,675 | -1.45(-3.90%) |
Apr 09, 2020 | 36.68 | 39.16 | 36.68 | 37.29 | 169,199 | +1.74(+4.88%) |
Apr 08, 2020 | 35.29 | 36.09 | 34.72 | 35.55 | 134,855 | +1.19(+3.47%) |
Apr 07, 2020 | 34.73 | 39.10 | 33.75 | 34.36 | 266,757 | +1.17(+3.53%) |
Apr 06, 2020 | 30.07 | 33.34 | 30.07 | 33.19 | 215,225 | +4.26(+14.74%) |
Apr 03, 2020 | 28.96 | 30.41 | 27.72 | 28.92 | 208,364 | -0.56(-1.91%) |
Apr 02, 2020 | 30.43 | 32.04 | 28.25 | 29.49 | 192,987 | -0.85(-2.79%) |
Apr 01, 2020 | 32.47 | 32.47 | 29.85 | 30.33 | 151,958 | -2.63(-7.97%) |
Mar 31, 2020 | 32.52 | 34.58 | 32.52 | 32.96 | 250,270 | +0.35(+1.06%) |
Mar 30, 2020 | 32.41 | 33.45 | 31.19 | 32.61 | 185,101 | -0.12(-0.36%) |
Mar 27, 2020 | 33.66 | 35.72 | 31.49 | 32.73 | 259,850 | -3.95(-10.76%) |
Mar 26, 2020 | 34.26 | 38.15 | 33.66 | 36.68 | 319,076 | +2.55(+7.49%) |
Mar 25, 2020 | 33.67 | 36.04 | 32.60 | 34.12 | 179,201 | +0.19(+0.56%) |
Mar 24, 2020 | 31.13 | 33.96 | 31.13 | 33.93 | 165,692 | +3.71(+12.27%) |
Mar 23, 2020 | 31.01 | 31.51 | 28.90 | 30.22 | 205,171 | -0.66(-2.15%) |
Mar 20, 2020 | 29.08 | 32.77 | 28.81 | 30.89 | 302,535 | +2.20(+7.67%) |
Mar 19, 2020 | 28.54 | 31.07 | 27.61 | 28.69 | 291,380 | -0.24(-0.82%) |
Mar 18, 2020 | 30.61 | 32.53 | 27.88 | 28.92 | 322,211 | -3.33(-10.32%) |
Mar 17, 2020 | 36.26 | 37.06 | 31.27 | 32.25 | 315,750 | -3.17(-8.96%) |
Mar 16, 2020 | 36.50 | 37.99 | 34.23 | 35.42 | 267,914 | -5.80(-14.07%) |
Mar 13, 2020 | 42.64 | 44.00 | 40.59 | 41.22 | 231,796 | +0.56(+1.39%) |
Mar 12, 2020 | 42.49 | 43.99 | 40.60 | 40.66 | 221,153 | -4.82(-10.59%) |
Mar 11, 2020 | 48.90 | 49.19 | 45.17 | 45.48 | 176,307 | -4.73(-9.42%) |
Mar 10, 2020 | 51.19 | 51.53 | 48.49 | 50.20 | 173,863 | +0.45(+0.91%) |
Mar 09, 2020 | 49.39 | 50.88 | 49.18 | 49.75 | 151,346 | -2.80(-5.33%) |
Mar 06, 2020 | 50.98 | 53.30 | 50.98 | 52.55 | 283,392 | +0.02(+0.03%) |
Mar 05, 2020 | 53.55 | 53.88 | 52.10 | 52.53 | 177,939 | -2.24(-4.08%) |
Mar 04, 2020 | 54.62 | 55.30 | 54.08 | 54.77 | 153,995 | +0.76(+1.41%) |
Mar 03, 2020 | 55.22 | 56.44 | 53.58 | 54.00 | 144,137 | -1.15(-2.08%) |
Mar 02, 2020 | 55.32 | 55.32 | 53.87 | 55.15 | 154,313 | +0.25(+0.46%) |
Feb 28, 2020 | 53.46 | 56.63 | 52.91 | 54.89 | 214,964 | -0.38(-0.69%) |
Feb 27, 2020 | 55.71 | 57.90 | 55.04 | 55.28 | 162,716 | -1.25(-2.22%) |
Feb 26, 2020 | 57.41 | 58.36 | 56.40 | 56.53 | 127,366 | -0.46(-0.81%) |
Feb 25, 2020 | 59.48 | 59.49 | 56.76 | 56.99 | 154,181 | -2.28(-3.85%) |
Feb 24, 2020 | 59.54 | 60.17 | 59.27 | 59.27 | 112,239 | -2.08(-3.39%) |
Feb 21, 2020 | 61.28 | 61.54 | 60.29 | 61.36 | 79,099 | +0.00(+0.00%) |
Feb 20, 2020 | 60.52 | 61.90 | 60.52 | 61.36 | 83,142 | +0.67(+1.11%) |
Feb 19, 2020 | 61.22 | 61.48 | 60.15 | 60.68 | 92,042 | -0.48(-0.79%) |
Feb 18, 2020 | 62.77 | 62.77 | 61.03 | 61.17 | 68,828 | -1.84(-2.91%) |
Feb 14, 2020 | 63.99 | 63.99 | 62.80 | 63.00 | 56,436 | -0.82(-1.28%) |
Feb 13, 2020 | 63.99 | 64.26 | 63.09 | 63.82 | 63,777 | -0.58(-0.90%) |
Feb 12, 2020 | 63.65 | 64.80 | 63.63 | 64.40 | 60,898 | +1.31(+2.07%) |
Feb 11, 2020 | 63.23 | 63.62 | 62.36 | 63.09 | 51,587 | +0.16(+0.26%) |
Feb 10, 2020 | 63.01 | 64.02 | 62.66 | 62.93 | 62,580 | -0.37(-0.59%) |
Feb 07, 2020 | 64.99 | 65.04 | 62.97 | 63.30 | 39,274 | -2.18(-3.33%) |
Feb 06, 2020 | 66.36 | 66.47 | 65.28 | 65.48 | 56,503 | -0.48(-0.73%) |
Feb 05, 2020 | 66.17 | 66.52 | 65.35 | 65.97 | 60,564 | +0.56(+0.86%) |
Feb 04, 2020 | 64.99 | 65.93 | 64.37 | 65.40 | 71,508 | +1.61(+2.52%) |