Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.71 | 47.99 | 45.43 | 46.75 | 85,904 | -1.09(-2.28%) |
Apr 29, 2020 | 45.41 | 50.79 | 44.54 | 47.84 | 159,731 | +3.83(+8.70%) |
Apr 28, 2020 | 44.18 | 44.62 | 41.84 | 44.01 | 89,084 | +0.79(+1.83%) |
Apr 27, 2020 | 40.77 | 44.16 | 40.74 | 43.22 | 91,812 | +3.06(+7.62%) |
Apr 24, 2020 | 39.96 | 40.52 | 39.48 | 40.16 | 56,900 | +0.49(+1.24%) |
Apr 23, 2020 | 39.76 | 39.88 | 38.23 | 39.67 | 171,595 | +0.17(+0.43%) |
Apr 22, 2020 | 39.86 | 40.92 | 38.52 | 39.50 | 93,357 | +0.12(+0.30%) |
Apr 21, 2020 | 40.18 | 41.27 | 39.10 | 39.38 | 83,703 | -2.20(-5.29%) |
Apr 20, 2020 | 42.79 | 44.17 | 41.10 | 41.58 | 96,329 | -2.52(-5.71%) |
Apr 17, 2020 | 40.94 | 44.59 | 40.54 | 44.10 | 126,000 | +4.98(+12.73%) |
Apr 16, 2020 | 42.63 | 42.63 | 38.65 | 39.12 | 125,450 | -3.14(-7.43%) |
Apr 15, 2020 | 41.12 | 43.76 | 40.65 | 42.26 | 81,911 | -0.15(-0.35%) |
Apr 14, 2020 | 44.34 | 44.67 | 41.50 | 42.41 | 97,235 | -0.71(-1.65%) |
Apr 13, 2020 | 44.50 | 44.71 | 42.26 | 43.12 | 88,706 | -1.60(-3.58%) |
Apr 09, 2020 | 43.44 | 45.14 | 42.78 | 44.72 | 95,800 | +2.49(+5.90%) |
Apr 08, 2020 | 39.61 | 43.02 | 38.49 | 42.23 | 102,338 | +1.23(+3.00%) |
Apr 07, 2020 | 43.49 | 44.34 | 40.45 | 41.00 | 103,470 | -0.11(-0.27%) |
Apr 06, 2020 | 39.26 | 41.35 | 38.01 | 41.11 | 190,920 | +4.04(+10.90%) |
Apr 03, 2020 | 39.50 | 39.95 | 36.47 | 37.07 | 179,700 | -2.93(-7.33%) |
Apr 02, 2020 | 38.12 | 40.82 | 37.65 | 40.00 | 159,919 | +1.69(+4.41%) |
Apr 01, 2020 | 38.86 | 40.01 | 37.17 | 38.31 | 208,411 | -2.98(-7.22%) |
Mar 31, 2020 | 37.99 | 41.29 | 37.48 | 41.29 | 193,759 | +3.28(+8.63%) |
Mar 30, 2020 | 34.47 | 38.02 | 34.28 | 38.01 | 148,299 | +3.47(+10.05%) |
Mar 27, 2020 | 33.89 | 35.74 | 33.01 | 34.54 | 157,700 | -0.50(-1.43%) |
Mar 26, 2020 | 34.70 | 35.94 | 33.13 | 35.04 | 201,420 | +0.98(+2.88%) |
Mar 25, 2020 | 34.16 | 35.35 | 30.96 | 34.06 | 147,028 | +1.36(+4.16%) |
Mar 24, 2020 | 29.75 | 32.99 | 29.75 | 32.70 | 200,919 | +3.55(+12.18%) |
Mar 23, 2020 | 29.29 | 30.06 | 27.00 | 29.15 | 224,631 | +0.01(+0.03%) |
Mar 20, 2020 | 33.87 | 34.99 | 29.03 | 29.14 | 248,600 | -4.10(-12.33%) |
Mar 19, 2020 | 33.94 | 37.50 | 31.26 | 33.24 | 222,898 | -0.99(-2.89%) |
Mar 18, 2020 | 34.50 | 35.41 | 30.15 | 34.23 | 269,698 | -3.31(-8.82%) |
Mar 17, 2020 | 33.69 | 40.53 | 32.10 | 37.54 | 352,348 | +5.22(+16.15%) |
Mar 16, 2020 | 40.63 | 40.63 | 32.29 | 32.32 | 229,562 | -8.12(-20.08%) |
Mar 13, 2020 | 35.64 | 40.44 | 32.30 | 40.44 | 227,300 | +6.75(+20.04%) |
Mar 12, 2020 | 40.32 | 40.32 | 33.60 | 33.69 | 348,381 | -9.75(-22.44%) |
Mar 11, 2020 | 44.88 | 45.42 | 43.10 | 43.44 | 148,530 | -2.64(-5.73%) |
Mar 10, 2020 | 49.31 | 51.45 | 44.77 | 46.08 | 290,595 | -1.19(-2.52%) |
Mar 09, 2020 | 51.81 | 51.81 | 47.02 | 47.27 | 172,916 | -7.68(-13.98%) |
Mar 06, 2020 | 53.10 | 55.30 | 52.97 | 54.95 | 131,300 | -0.32(-0.58%) |
Mar 05, 2020 | 55.64 | 56.41 | 54.81 | 55.27 | 77,444 | -1.77(-3.10%) |
Mar 04, 2020 | 56.93 | 57.05 | 54.46 | 57.04 | 94,243 | +1.51(+2.72%) |
Mar 03, 2020 | 56.95 | 58.89 | 54.27 | 55.53 | 166,959 | -1.05(-1.86%) |
Mar 02, 2020 | 53.24 | 57.07 | 52.19 | 56.58 | 210,693 | +3.05(+5.70%) |
Feb 28, 2020 | 54.57 | 55.21 | 52.57 | 53.53 | 288,000 | -3.17(-5.59%) |
Feb 27, 2020 | 60.01 | 61.03 | 55.91 | 56.70 | 636,383 | -7.45(-11.61%) |
Feb 26, 2020 | 65.11 | 65.75 | 63.33 | 64.15 | 195,397 | -1.20(-1.84%) |
Feb 25, 2020 | 69.04 | 69.04 | 64.49 | 65.35 | 191,444 | -3.31(-4.82%) |
Feb 24, 2020 | 68.20 | 68.74 | 66.73 | 68.66 | 117,928 | -1.53(-2.18%) |
Feb 21, 2020 | 68.54 | 70.49 | 67.63 | 70.19 | 133,700 | +1.62(+2.36%) |
Feb 20, 2020 | 68.23 | 69.52 | 68.23 | 68.57 | 151,849 | +0.30(+0.44%) |
Feb 19, 2020 | 66.80 | 68.72 | 65.70 | 68.27 | 190,477 | +1.70(+2.55%) |
Feb 18, 2020 | 65.30 | 67.18 | 65.14 | 66.57 | 196,557 | +1.22(+1.87%) |
Feb 14, 2020 | 63.91 | 65.48 | 63.68 | 65.35 | 101,100 | +1.23(+1.92%) |
Feb 13, 2020 | 64.35 | 64.85 | 63.21 | 64.12 | 104,514 | -0.55(-0.85%) |
Feb 12, 2020 | 62.49 | 64.78 | 62.11 | 64.67 | 148,183 | +2.59(+4.17%) |
Feb 11, 2020 | 62.99 | 63.70 | 62.03 | 62.08 | 146,162 | -0.33(-0.53%) |
Feb 10, 2020 | 63.44 | 63.61 | 62.27 | 62.41 | 92,529 | -0.10(-0.16%) |
Feb 07, 2020 | 62.05 | 62.73 | 60.68 | 62.51 | 93,000 | +0.30(+0.48%) |
Feb 06, 2020 | 65.29 | 65.29 | 61.92 | 62.21 | 155,371 | -2.78(-4.28%) |
Feb 05, 2020 | 64.12 | 65.12 | 63.93 | 64.99 | 89,671 | +1.16(+1.82%) |
Feb 04, 2020 | 63.18 | 63.83 | 61.83 | 63.83 | 122,331 | +1.42(+2.28%) |