Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.89 | 44.91 | 40.93 | 43.77 | 218,485 | +2.27(+5.47%) |
Apr 29, 2020 | 40.30 | 42.43 | 39.01 | 41.50 | 292,578 | +1.78(+4.48%) |
Apr 28, 2020 | 40.80 | 41.00 | 39.05 | 39.72 | 92,582 | -0.44(-1.10%) |
Apr 27, 2020 | 39.83 | 40.94 | 39.13 | 40.16 | 91,421 | +0.05(+0.12%) |
Apr 24, 2020 | 40.00 | 41.77 | 38.92 | 40.11 | 107,700 | +0.01(+0.02%) |
Apr 23, 2020 | 39.61 | 41.34 | 39.31 | 40.10 | 71,697 | +0.52(+1.31%) |
Apr 22, 2020 | 39.51 | 40.72 | 39.00 | 39.58 | 137,763 | +0.32(+0.82%) |
Apr 21, 2020 | 41.81 | 41.92 | 38.00 | 39.26 | 94,244 | -2.09(-5.05%) |
Apr 20, 2020 | 39.98 | 41.85 | 39.36 | 41.35 | 112,255 | +1.51(+3.79%) |
Apr 17, 2020 | 39.48 | 40.00 | 38.75 | 39.84 | 140,000 | +1.00(+2.57%) |
Apr 16, 2020 | 39.36 | 39.70 | 37.08 | 38.84 | 165,235 | +0.10(+0.26%) |
Apr 15, 2020 | 39.50 | 39.80 | 38.00 | 38.74 | 251,081 | -1.26(-3.15%) |
Apr 14, 2020 | 38.76 | 40.00 | 38.20 | 40.00 | 110,745 | +2.45(+6.52%) |
Apr 13, 2020 | 38.00 | 39.38 | 36.33 | 37.55 | 146,095 | +0.03(+0.08%) |
Apr 09, 2020 | 40.00 | 42.21 | 37.13 | 37.52 | 226,600 | -2.71(-6.74%) |
Apr 08, 2020 | 38.00 | 41.47 | 37.40 | 40.23 | 160,681 | +1.68(+4.36%) |
Apr 07, 2020 | 36.04 | 39.38 | 35.78 | 38.55 | 125,255 | +2.51(+6.96%) |
Apr 06, 2020 | 34.10 | 36.09 | 33.95 | 36.04 | 105,776 | +2.29(+6.79%) |
Apr 03, 2020 | 34.40 | 34.77 | 33.05 | 33.75 | 165,200 | -0.90(-2.60%) |
Apr 02, 2020 | 33.48 | 35.05 | 33.20 | 34.65 | 113,517 | +0.92(+2.73%) |
Apr 01, 2020 | 34.15 | 34.51 | 33.03 | 33.73 | 127,887 | -1.43(-4.07%) |
Mar 31, 2020 | 34.34 | 36.40 | 33.17 | 35.16 | 216,624 | +0.42(+1.21%) |
Mar 30, 2020 | 35.31 | 36.17 | 34.00 | 34.74 | 194,816 | -0.09(-0.26%) |
Mar 27, 2020 | 37.00 | 37.67 | 33.70 | 34.83 | 147,200 | -2.07(-5.61%) |
Mar 26, 2020 | 33.59 | 38.00 | 33.59 | 36.90 | 162,121 | +3.47(+10.38%) |
Mar 25, 2020 | 33.95 | 34.31 | 32.54 | 33.43 | 165,750 | +0.27(+0.81%) |
Mar 24, 2020 | 29.74 | 33.53 | 29.74 | 33.16 | 332,400 | +3.58(+12.10%) |
Mar 23, 2020 | 29.75 | 30.00 | 27.21 | 29.58 | 149,522 | -0.09(-0.30%) |
Mar 20, 2020 | 31.63 | 31.99 | 28.96 | 29.67 | 266,500 | -1.10(-3.57%) |
Mar 19, 2020 | 30.28 | 31.11 | 30.03 | 30.77 | 367,361 | +0.54(+1.79%) |
Mar 18, 2020 | 33.50 | 34.00 | 29.00 | 30.23 | 143,379 | -4.77(-13.63%) |
Mar 17, 2020 | 32.94 | 35.24 | 32.00 | 35.00 | 390,656 | +2.04(+6.19%) |
Mar 16, 2020 | 35.00 | 36.99 | 27.81 | 32.96 | 1,067,084 | -7.29(-18.11%) |
Mar 13, 2020 | 41.29 | 42.00 | 38.02 | 40.25 | 331,700 | +0.04(+0.10%) |
Mar 12, 2020 | 40.91 | 41.46 | 38.53 | 40.21 | 296,714 | -3.22(-7.41%) |
Mar 11, 2020 | 43.94 | 44.74 | 43.26 | 43.43 | 424,345 | -0.68(-1.54%) |
Mar 10, 2020 | 45.99 | 46.50 | 43.77 | 44.11 | 349,137 | -1.53(-3.35%) |
Mar 09, 2020 | 48.47 | 48.47 | 44.85 | 45.64 | 697,841 | -4.79(-9.50%) |
Mar 06, 2020 | 52.71 | 52.96 | 49.47 | 50.43 | 233,800 | -2.54(-4.80%) |
Mar 05, 2020 | 52.50 | 53.56 | 52.08 | 52.97 | 144,018 | -0.07(-0.13%) |
Mar 04, 2020 | 54.57 | 54.57 | 51.66 | 53.04 | 235,751 | -0.64(-1.19%) |
Mar 03, 2020 | 52.93 | 54.15 | 52.13 | 53.68 | 219,558 | +0.65(+1.23%) |
Mar 02, 2020 | 53.05 | 53.79 | 52.07 | 53.03 | 185,744 | -0.02(-0.04%) |
Feb 28, 2020 | 53.50 | 54.45 | 51.02 | 53.05 | 264,600 | -2.07(-3.76%) |
Feb 27, 2020 | 53.85 | 56.76 | 53.09 | 55.12 | 185,335 | +1.31(+2.43%) |
Feb 26, 2020 | 50.24 | 54.69 | 50.22 | 53.81 | 210,268 | +3.74(+7.47%) |
Feb 25, 2020 | 52.10 | 52.75 | 49.96 | 50.07 | 130,328 | -1.93(-3.71%) |
Feb 24, 2020 | 54.00 | 54.00 | 50.38 | 52.00 | 185,037 | -3.50(-6.31%) |
Feb 21, 2020 | 55.23 | 55.71 | 54.49 | 55.50 | 245,400 | +0.07(+0.13%) |
Feb 20, 2020 | 55.23 | 55.75 | 54.41 | 55.43 | 146,474 | +0.20(+0.36%) |
Feb 19, 2020 | 53.66 | 55.41 | 53.10 | 55.23 | 166,875 | +1.84(+3.45%) |
Feb 18, 2020 | 53.29 | 53.71 | 52.02 | 53.39 | 190,446 | +0.07(+0.13%) |
Feb 14, 2020 | 54.85 | 54.85 | 53.14 | 53.32 | 251,900 | -1.66(-3.02%) |
Feb 13, 2020 | 50.06 | 55.50 | 48.41 | 54.98 | 520,128 | +6.67(+13.81%) |
Feb 12, 2020 | 48.00 | 48.82 | 46.27 | 48.31 | 142,240 | +0.51(+1.07%) |
Feb 11, 2020 | 48.73 | 48.74 | 47.32 | 47.80 | 46,530 | -0.46(-0.95%) |
Feb 10, 2020 | 47.69 | 49.48 | 47.23 | 48.26 | 136,704 | +0.50(+1.05%) |
Feb 07, 2020 | 47.11 | 48.30 | 46.80 | 47.76 | 49,200 | +0.40(+0.84%) |
Feb 06, 2020 | 47.92 | 48.62 | 47.01 | 47.36 | 58,682 | -0.35(-0.73%) |
Feb 05, 2020 | 47.37 | 49.24 | 47.10 | 47.71 | 182,422 | +0.64(+1.36%) |
Feb 04, 2020 | 46.59 | 47.98 | 46.16 | 47.07 | 106,943 | +1.27(+2.77%) |