Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.38 | 49.94 | 45.58 | 46.40 | 835,598 | -3.29(-6.62%) |
Apr 29, 2020 | 50.61 | 51.51 | 49.35 | 49.69 | 527,239 | +0.26(+0.53%) |
Apr 28, 2020 | 50.39 | 52.96 | 47.06 | 49.43 | 1,115,451 | -0.25(-0.50%) |
Apr 27, 2020 | 52.22 | 52.43 | 48.60 | 49.68 | 926,834 | -1.94(-3.76%) |
Apr 24, 2020 | 45.67 | 51.97 | 44.26 | 51.62 | 1,433,200 | +6.30(+13.90%) |
Apr 23, 2020 | 46.44 | 47.90 | 44.58 | 45.32 | 644,843 | -0.95(-2.05%) |
Apr 22, 2020 | 44.97 | 47.00 | 43.75 | 46.27 | 533,792 | +1.77(+3.98%) |
Apr 21, 2020 | 47.02 | 49.00 | 40.88 | 44.50 | 1,570,203 | -3.98(-8.21%) |
Apr 20, 2020 | 40.20 | 48.48 | 40.12 | 48.48 | 1,751,127 | +7.97(+19.67%) |
Apr 17, 2020 | 41.46 | 41.69 | 39.30 | 40.51 | 663,600 | -0.33(-0.81%) |
Apr 16, 2020 | 37.90 | 40.84 | 37.81 | 40.84 | 1,169,239 | +4.72(+13.07%) |
Apr 15, 2020 | 38.77 | 39.64 | 35.80 | 36.12 | 957,889 | -3.07(-7.83%) |
Apr 14, 2020 | 41.77 | 43.80 | 38.65 | 39.19 | 1,012,655 | -1.84(-4.48%) |
Apr 13, 2020 | 40.92 | 41.52 | 39.62 | 41.03 | 445,227 | -0.27(-0.65%) |
Apr 09, 2020 | 40.80 | 41.60 | 38.50 | 41.30 | 720,100 | +0.90(+2.23%) |
Apr 08, 2020 | 39.19 | 41.90 | 38.78 | 40.40 | 754,105 | +1.33(+3.40%) |
Apr 07, 2020 | 40.16 | 40.55 | 38.50 | 39.07 | 507,635 | -0.72(-1.81%) |
Apr 06, 2020 | 40.62 | 41.50 | 38.80 | 39.79 | 620,083 | -0.33(-0.82%) |
Apr 03, 2020 | 37.95 | 40.21 | 37.59 | 40.12 | 482,800 | +2.17(+5.72%) |
Apr 02, 2020 | 39.40 | 40.89 | 37.50 | 37.95 | 664,640 | -1.44(-3.66%) |
Apr 01, 2020 | 41.43 | 43.70 | 39.08 | 39.39 | 970,303 | -3.73(-8.65%) |
Mar 31, 2020 | 42.60 | 46.44 | 40.61 | 43.12 | 1,488,958 | +0.94(+2.23%) |
Mar 30, 2020 | 40.40 | 42.36 | 40.09 | 42.18 | 853,094 | +1.95(+4.85%) |
Mar 27, 2020 | 39.88 | 42.80 | 39.18 | 40.23 | 732,700 | -1.02(-2.47%) |
Mar 26, 2020 | 39.25 | 42.35 | 38.64 | 41.25 | 647,450 | +2.35(+6.04%) |
Mar 25, 2020 | 41.37 | 41.69 | 38.01 | 38.90 | 821,988 | -2.39(-5.79%) |
Mar 24, 2020 | 44.30 | 45.30 | 40.26 | 41.29 | 875,591 | -1.49(-3.48%) |
Mar 23, 2020 | 39.20 | 44.71 | 38.26 | 42.78 | 989,859 | +4.23(+10.97%) |
Mar 20, 2020 | 34.42 | 39.69 | 33.36 | 38.55 | 2,699,200 | +5.11(+15.28%) |
Mar 19, 2020 | 28.96 | 34.49 | 28.51 | 33.44 | 797,165 | +4.48(+15.47%) |
Mar 18, 2020 | 29.10 | 33.63 | 27.68 | 28.96 | 965,889 | -1.41(-4.64%) |
Mar 17, 2020 | 31.01 | 31.57 | 27.04 | 30.37 | 1,152,263 | -0.01(-0.03%) |
Mar 16, 2020 | 32.45 | 32.50 | 30.01 | 30.38 | 1,040,727 | -5.20(-14.61%) |
Mar 13, 2020 | 39.75 | 40.49 | 34.53 | 35.58 | 1,388,500 | -1.73(-4.64%) |
Mar 12, 2020 | 38.49 | 43.75 | 35.00 | 37.31 | 2,688,644 | +1.79(+5.04%) |
Mar 11, 2020 | 33.29 | 37.03 | 32.01 | 35.52 | 955,240 | +0.49(+1.40%) |
Mar 10, 2020 | 39.38 | 39.89 | 32.10 | 35.03 | 1,040,268 | -2.22(-5.96%) |
Mar 09, 2020 | 38.58 | 41.41 | 37.18 | 37.25 | 1,013,834 | -6.07(-14.01%) |
Mar 06, 2020 | 39.90 | 43.66 | 39.20 | 43.32 | 799,600 | +2.15(+5.22%) |
Mar 05, 2020 | 41.89 | 43.98 | 40.51 | 41.17 | 772,125 | -1.83(-4.26%) |
Mar 04, 2020 | 41.97 | 43.77 | 39.51 | 43.00 | 1,006,556 | +3.49(+8.83%) |
Mar 03, 2020 | 44.55 | 45.68 | 39.06 | 39.51 | 1,444,094 | -5.24(-11.71%) |
Mar 02, 2020 | 48.23 | 49.77 | 43.00 | 44.75 | 1,221,775 | -1.63(-3.51%) |
Feb 28, 2020 | 43.56 | 47.49 | 42.50 | 46.38 | 1,396,100 | +2.95(+6.79%) |
Feb 27, 2020 | 39.00 | 51.12 | 38.00 | 43.43 | 2,919,574 | +1.04(+2.45%) |
Feb 26, 2020 | 45.95 | 47.55 | 40.06 | 42.39 | 2,136,578 | -1.20(-2.75%) |
Feb 25, 2020 | 54.10 | 54.50 | 43.16 | 43.59 | 2,793,114 | -9.40(-17.74%) |
Feb 24, 2020 | 45.14 | 56.65 | 44.00 | 52.99 | 4,309,493 | +2.99(+5.98%) |
Feb 21, 2020 | 51.55 | 54.83 | 45.00 | 50.00 | 7,134,300 | +2.38(+5.00%) |
Feb 20, 2020 | 36.40 | 48.73 | 32.84 | 47.62 | 6,902,845 | +11.90(+33.31%) |
Feb 19, 2020 | 32.28 | 36.41 | 32.28 | 35.72 | 1,625,780 | +3.82(+11.97%) |
Feb 18, 2020 | 27.17 | 32.16 | 27.00 | 31.90 | 1,502,299 | +5.00(+18.59%) |
Feb 14, 2020 | 26.61 | 27.10 | 26.24 | 26.90 | 564,700 | +0.30(+1.13%) |
Feb 13, 2020 | 27.08 | 27.55 | 26.06 | 26.60 | 594,558 | -0.53(-1.95%) |
Feb 12, 2020 | 27.33 | 28.22 | 26.66 | 27.13 | 1,508,272 | +0.34(+1.27%) |
Feb 11, 2020 | 28.75 | 29.52 | 26.65 | 26.79 | 1,253,891 | -2.15(-7.43%) |
Feb 10, 2020 | 32.38 | 33.45 | 28.11 | 28.94 | 2,007,469 | -2.98(-9.34%) |
Feb 07, 2020 | 30.45 | 34.15 | 29.31 | 31.92 | 3,225,200 | +3.28(+11.45%) |