Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.99 | 48.99 | 46.47 | 46.71 | 94,061 | -3.64(-7.23%) |
Apr 29, 2020 | 48.22 | 51.92 | 48.20 | 50.35 | 118,190 | +3.83(+8.23%) |
Apr 28, 2020 | 46.33 | 47.74 | 45.69 | 46.52 | 89,108 | +1.75(+3.91%) |
Apr 27, 2020 | 42.19 | 45.22 | 42.19 | 44.77 | 131,407 | +3.08(+7.38%) |
Apr 24, 2020 | 42.84 | 42.88 | 41.03 | 41.69 | 105,147 | -1.02(-2.39%) |
Apr 23, 2020 | 44.17 | 45.52 | 42.52 | 42.71 | 122,763 | -1.47(-3.33%) |
Apr 22, 2020 | 45.33 | 45.71 | 43.59 | 44.19 | 120,076 | -0.10(-0.22%) |
Apr 21, 2020 | 43.81 | 44.65 | 42.97 | 44.28 | 97,580 | -0.88(-1.94%) |
Apr 20, 2020 | 45.28 | 46.75 | 44.20 | 45.16 | 64,084 | -1.34(-2.89%) |
Apr 17, 2020 | 44.62 | 46.50 | 44.56 | 46.50 | 83,448 | +3.55(+8.27%) |
Apr 16, 2020 | 44.17 | 44.32 | 41.79 | 42.95 | 115,424 | -0.85(-1.94%) |
Apr 15, 2020 | 43.97 | 44.70 | 42.78 | 43.80 | 74,764 | -2.34(-5.07%) |
Apr 14, 2020 | 47.34 | 49.12 | 45.49 | 46.14 | 109,575 | +0.00(+0.00%) |
Apr 13, 2020 | 47.44 | 47.44 | 45.50 | 46.14 | 78,487 | -1.47(-3.09%) |
Apr 09, 2020 | 46.24 | 48.47 | 45.69 | 47.61 | 117,497 | +2.50(+5.55%) |
Apr 08, 2020 | 46.02 | 46.07 | 43.63 | 45.10 | 127,708 | -0.25(-0.55%) |
Apr 07, 2020 | 46.75 | 47.90 | 44.20 | 45.36 | 144,382 | +0.11(+0.25%) |
Apr 06, 2020 | 43.81 | 45.24 | 42.53 | 45.24 | 94,964 | +3.44(+8.23%) |
Apr 03, 2020 | 42.16 | 43.84 | 40.37 | 41.80 | 94,413 | -1.27(-2.94%) |
Apr 02, 2020 | 40.91 | 43.29 | 40.29 | 43.07 | 89,440 | +1.95(+4.74%) |
Apr 01, 2020 | 41.71 | 42.73 | 40.51 | 41.12 | 155,986 | -2.69(-6.15%) |
Mar 31, 2020 | 43.27 | 44.60 | 42.06 | 43.81 | 138,220 | +0.42(+0.98%) |
Mar 30, 2020 | 43.90 | 47.01 | 42.34 | 43.39 | 221,102 | -0.01(-0.02%) |
Mar 27, 2020 | 40.40 | 47.89 | 39.74 | 43.40 | 509,923 | +1.33(+3.17%) |
Mar 26, 2020 | 37.21 | 43.52 | 36.76 | 42.06 | 217,668 | +5.75(+15.84%) |
Mar 25, 2020 | 35.05 | 39.05 | 34.55 | 36.31 | 172,600 | +1.13(+3.23%) |
Mar 24, 2020 | 34.71 | 37.11 | 34.22 | 35.18 | 170,323 | +2.53(+7.75%) |
Mar 23, 2020 | 32.46 | 34.38 | 30.72 | 32.65 | 252,539 | +0.73(+2.28%) |
Mar 20, 2020 | 33.51 | 35.96 | 31.75 | 31.92 | 253,230 | -1.26(-3.79%) |
Mar 19, 2020 | 29.43 | 34.21 | 27.68 | 33.17 | 160,921 | +3.50(+11.80%) |
Mar 18, 2020 | 35.33 | 35.33 | 29.55 | 29.67 | 142,151 | -6.56(-18.10%) |
Mar 17, 2020 | 36.73 | 36.73 | 33.68 | 36.23 | 180,120 | +0.48(+1.33%) |
Mar 16, 2020 | 38.16 | 40.20 | 35.36 | 35.76 | 185,509 | -7.10(-16.58%) |
Mar 13, 2020 | 41.60 | 42.86 | 39.09 | 42.86 | 167,358 | +4.01(+10.33%) |
Mar 12, 2020 | 41.94 | 43.71 | 38.53 | 38.85 | 124,543 | -7.42(-16.03%) |
Mar 11, 2020 | 47.63 | 48.52 | 45.46 | 46.27 | 126,397 | -3.04(-6.17%) |
Mar 10, 2020 | 50.23 | 50.23 | 46.98 | 49.31 | 124,801 | +1.73(+3.64%) |
Mar 09, 2020 | 48.09 | 50.25 | 47.35 | 47.57 | 189,607 | -10.78(-18.47%) |
Mar 06, 2020 | 57.62 | 60.17 | 57.62 | 58.35 | 154,085 | -1.58(-2.63%) |
Mar 05, 2020 | 61.76 | 62.05 | 59.25 | 59.93 | 198,723 | -3.66(-5.76%) |
Mar 04, 2020 | 63.11 | 63.72 | 61.57 | 63.59 | 105,050 | +1.59(+2.56%) |
Mar 03, 2020 | 64.79 | 64.81 | 61.23 | 62.01 | 131,704 | -2.81(-4.33%) |
Mar 02, 2020 | 61.07 | 65.58 | 60.80 | 64.82 | 191,913 | +4.10(+6.75%) |
Feb 28, 2020 | 60.34 | 61.43 | 59.65 | 60.72 | 142,658 | -1.55(-2.48%) |
Feb 27, 2020 | 62.44 | 64.87 | 61.89 | 62.26 | 127,383 | -1.62(-2.54%) |
Feb 26, 2020 | 65.34 | 65.73 | 63.77 | 63.88 | 80,443 | -0.99(-1.53%) |
Feb 25, 2020 | 68.19 | 68.19 | 64.84 | 64.87 | 92,260 | -3.07(-4.52%) |
Feb 24, 2020 | 67.66 | 68.23 | 67.06 | 67.95 | 68,400 | -2.09(-2.98%) |
Feb 21, 2020 | 70.59 | 71.00 | 69.29 | 70.04 | 133,637 | -0.82(-1.16%) |
Feb 20, 2020 | 72.23 | 72.59 | 70.78 | 70.85 | 91,041 | -2.49(-3.40%) |
Feb 19, 2020 | 73.33 | 73.56 | 72.89 | 73.35 | 49,890 | +0.18(+0.24%) |
Feb 18, 2020 | 73.72 | 73.72 | 72.55 | 73.17 | 129,454 | -0.62(-0.84%) |
Feb 14, 2020 | 74.12 | 74.57 | 73.57 | 73.79 | 47,711 | -0.25(-0.33%) |
Feb 13, 2020 | 73.38 | 74.60 | 73.38 | 74.04 | 40,575 | +0.32(+0.43%) |
Feb 12, 2020 | 73.82 | 74.40 | 72.80 | 73.72 | 74,194 | +0.44(+0.59%) |
Feb 11, 2020 | 73.75 | 74.28 | 72.89 | 73.29 | 64,822 | -0.02(-0.02%) |
Feb 10, 2020 | 72.29 | 73.39 | 71.83 | 73.30 | 61,052 | +0.67(+0.93%) |
Feb 07, 2020 | 72.62 | 73.18 | 72.26 | 72.63 | 66,350 | -0.47(-0.64%) |
Feb 06, 2020 | 74.31 | 74.31 | 72.57 | 73.10 | 76,635 | -0.87(-1.18%) |
Feb 05, 2020 | 73.79 | 74.42 | 72.83 | 73.97 | 100,838 | +0.82(+1.12%) |
Feb 04, 2020 | 73.50 | 74.04 | 72.72 | 73.15 | 94,750 | +0.83(+1.14%) |