Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.14 | 44.14 | 42.59 | 43.21 | 158,249 | -2.29(-5.03%) |
Apr 29, 2020 | 44.75 | 47.16 | 44.00 | 45.50 | 188,858 | +2.28(+5.27%) |
Apr 28, 2020 | 43.31 | 44.89 | 42.99 | 43.22 | 180,437 | +1.49(+3.56%) |
Apr 27, 2020 | 39.40 | 42.13 | 39.40 | 41.73 | 116,852 | +2.69(+6.88%) |
Apr 24, 2020 | 38.14 | 39.36 | 37.92 | 39.05 | 119,433 | +1.17(+3.09%) |
Apr 23, 2020 | 37.62 | 39.14 | 37.62 | 37.88 | 79,360 | +0.30(+0.81%) |
Apr 22, 2020 | 37.88 | 37.92 | 37.05 | 37.57 | 80,657 | +0.53(+1.44%) |
Apr 21, 2020 | 36.21 | 37.24 | 35.70 | 37.04 | 89,985 | -0.59(-1.57%) |
Apr 20, 2020 | 37.11 | 38.52 | 36.26 | 37.63 | 101,276 | -0.73(-1.91%) |
Apr 17, 2020 | 36.88 | 38.79 | 36.88 | 38.36 | 154,696 | +2.14(+5.92%) |
Apr 16, 2020 | 37.02 | 37.51 | 35.19 | 36.22 | 110,800 | -0.62(-1.68%) |
Apr 15, 2020 | 38.21 | 38.68 | 35.50 | 36.84 | 123,528 | -2.77(-7.00%) |
Apr 14, 2020 | 39.85 | 40.01 | 38.72 | 39.61 | 118,680 | +0.82(+2.11%) |
Apr 13, 2020 | 40.55 | 40.74 | 38.04 | 38.79 | 73,305 | -2.26(-5.50%) |
Apr 09, 2020 | 40.74 | 41.51 | 39.70 | 41.05 | 120,272 | +1.63(+4.13%) |
Apr 08, 2020 | 39.28 | 39.88 | 37.63 | 39.42 | 96,258 | +1.06(+2.76%) |
Apr 07, 2020 | 40.65 | 41.90 | 37.84 | 38.36 | 132,321 | -0.59(-1.52%) |
Apr 06, 2020 | 36.21 | 39.02 | 36.21 | 38.95 | 120,568 | +4.36(+12.62%) |
Apr 03, 2020 | 36.01 | 36.36 | 32.53 | 34.59 | 144,725 | -2.12(-5.79%) |
Apr 02, 2020 | 35.92 | 39.18 | 35.29 | 36.71 | 123,703 | -0.17(-0.46%) |
Apr 01, 2020 | 35.92 | 37.36 | 35.25 | 36.88 | 140,317 | -0.83(-2.20%) |
Mar 31, 2020 | 38.71 | 39.60 | 36.53 | 37.71 | 156,183 | -1.33(-3.42%) |
Mar 30, 2020 | 36.38 | 39.24 | 35.62 | 39.05 | 108,840 | +2.59(+7.11%) |
Mar 27, 2020 | 38.35 | 39.30 | 36.21 | 36.46 | 186,915 | -3.91(-9.68%) |
Mar 26, 2020 | 35.53 | 40.40 | 34.83 | 40.36 | 194,794 | +5.34(+15.23%) |
Mar 25, 2020 | 36.06 | 37.34 | 34.56 | 35.03 | 235,992 | -0.92(-2.57%) |
Mar 24, 2020 | 33.17 | 36.12 | 32.29 | 35.95 | 212,230 | +4.71(+15.07%) |
Mar 23, 2020 | 29.92 | 31.75 | 28.85 | 31.24 | 132,741 | +1.51(+5.06%) |
Mar 20, 2020 | 30.84 | 32.28 | 29.45 | 29.74 | 282,105 | -0.78(-2.56%) |
Mar 19, 2020 | 30.49 | 32.88 | 28.62 | 30.52 | 200,881 | -0.52(-1.69%) |
Mar 18, 2020 | 35.84 | 37.81 | 31.01 | 31.04 | 128,954 | -8.35(-21.19%) |
Mar 17, 2020 | 38.37 | 39.40 | 35.81 | 39.39 | 229,108 | +1.69(+4.47%) |
Mar 16, 2020 | 40.45 | 45.09 | 37.16 | 37.70 | 188,430 | -7.20(-16.04%) |
Mar 13, 2020 | 41.00 | 44.91 | 38.31 | 44.91 | 183,557 | +6.31(+16.34%) |
Mar 12, 2020 | 38.46 | 40.80 | 38.03 | 38.60 | 169,370 | -5.10(-11.67%) |
Mar 11, 2020 | 45.35 | 45.35 | 42.86 | 43.70 | 133,732 | -3.25(-6.92%) |
Mar 10, 2020 | 45.31 | 47.12 | 44.80 | 46.95 | 144,483 | +2.87(+6.51%) |
Mar 09, 2020 | 44.55 | 44.84 | 43.13 | 44.08 | 131,120 | -3.92(-8.16%) |
Mar 06, 2020 | 47.14 | 48.67 | 46.19 | 47.99 | 100,227 | -0.06(-0.12%) |
Mar 05, 2020 | 50.09 | 50.34 | 47.56 | 48.05 | 119,807 | -3.53(-6.84%) |
Mar 04, 2020 | 50.65 | 51.90 | 49.64 | 51.58 | 79,524 | +1.82(+3.66%) |
Mar 03, 2020 | 53.09 | 53.95 | 49.55 | 49.76 | 135,474 | -3.29(-6.20%) |
Mar 02, 2020 | 51.31 | 53.07 | 50.22 | 53.04 | 107,883 | +1.88(+3.67%) |
Feb 28, 2020 | 49.49 | 51.25 | 48.50 | 51.17 | 179,142 | +0.16(+0.32%) |
Feb 27, 2020 | 52.02 | 54.02 | 51.01 | 51.01 | 140,871 | -2.77(-5.15%) |
Feb 26, 2020 | 57.79 | 57.89 | 53.77 | 53.77 | 224,929 | -3.34(-5.85%) |
Feb 25, 2020 | 62.74 | 63.51 | 56.78 | 57.11 | 182,047 | +1.93(+3.49%) |
Feb 24, 2020 | 54.99 | 55.73 | 54.17 | 55.19 | 105,194 | -2.21(-3.85%) |
Feb 21, 2020 | 57.49 | 57.93 | 56.52 | 57.40 | 92,787 | -0.13(-0.23%) |
Feb 20, 2020 | 55.71 | 57.66 | 55.71 | 57.53 | 73,344 | +1.56(+2.80%) |
Feb 19, 2020 | 56.20 | 56.20 | 55.25 | 55.97 | 100,736 | -0.02(-0.03%) |
Feb 18, 2020 | 55.63 | 56.22 | 55.12 | 55.98 | 67,389 | -0.02(-0.03%) |
Feb 14, 2020 | 56.64 | 56.64 | 55.66 | 56.00 | 51,876 | -0.52(-0.92%) |
Feb 13, 2020 | 56.16 | 56.69 | 55.67 | 56.52 | 42,655 | +0.03(+0.05%) |
Feb 12, 2020 | 57.00 | 57.00 | 56.09 | 56.50 | 59,111 | +0.13(+0.24%) |
Feb 11, 2020 | 56.33 | 57.06 | 56.13 | 56.36 | 50,960 | +0.61(+1.09%) |
Feb 10, 2020 | 55.52 | 55.88 | 55.24 | 55.76 | 76,809 | -0.01(-0.02%) |
Feb 07, 2020 | 55.96 | 56.42 | 55.16 | 55.77 | 108,286 | -0.99(-1.74%) |
Feb 06, 2020 | 58.74 | 58.74 | 56.40 | 56.75 | 68,040 | -1.64(-2.81%) |
Feb 05, 2020 | 57.18 | 58.59 | 56.49 | 58.39 | 87,950 | +2.30(+4.11%) |
Feb 04, 2020 | 55.64 | 56.39 | 55.09 | 56.09 | 221,739 | +1.66(+3.05%) |