Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.13 | 49.13 | 46.61 | 46.84 | 93,795 | -3.65(-7.23%) |
Apr 29, 2020 | 48.36 | 52.07 | 48.33 | 50.49 | 117,857 | +3.84(+8.23%) |
Apr 28, 2020 | 46.46 | 47.87 | 45.81 | 46.65 | 88,856 | +1.76(+3.91%) |
Apr 27, 2020 | 42.30 | 45.35 | 42.30 | 44.89 | 131,036 | +3.08(+7.38%) |
Apr 24, 2020 | 42.97 | 43.00 | 41.14 | 41.81 | 104,850 | -1.03(-2.39%) |
Apr 23, 2020 | 44.29 | 45.65 | 42.64 | 42.83 | 122,417 | -1.48(-3.33%) |
Apr 22, 2020 | 45.46 | 45.84 | 43.72 | 44.31 | 119,737 | -0.10(-0.22%) |
Apr 21, 2020 | 43.94 | 44.77 | 43.10 | 44.41 | 97,304 | -0.88(-1.94%) |
Apr 20, 2020 | 45.41 | 46.88 | 44.32 | 45.28 | 63,903 | -1.35(-2.89%) |
Apr 17, 2020 | 44.75 | 46.63 | 44.69 | 46.63 | 83,212 | +3.56(+8.27%) |
Apr 16, 2020 | 44.29 | 44.44 | 41.91 | 43.07 | 115,098 | -0.85(-1.94%) |
Apr 15, 2020 | 44.09 | 44.82 | 42.90 | 43.92 | 74,553 | -2.35(-5.07%) |
Apr 14, 2020 | 47.47 | 49.26 | 45.62 | 46.27 | 109,266 | +0.00(+0.00%) |
Apr 13, 2020 | 47.58 | 47.58 | 45.63 | 46.27 | 78,265 | -1.48(-3.09%) |
Apr 09, 2020 | 46.37 | 48.60 | 45.81 | 47.74 | 117,165 | +2.51(+5.55%) |
Apr 08, 2020 | 46.15 | 46.20 | 43.76 | 45.23 | 127,347 | -0.25(-0.55%) |
Apr 07, 2020 | 46.88 | 48.03 | 44.33 | 45.48 | 143,975 | +0.11(+0.25%) |
Apr 06, 2020 | 43.93 | 45.37 | 42.65 | 45.37 | 94,696 | +3.45(+8.23%) |
Apr 03, 2020 | 42.28 | 43.96 | 40.48 | 41.92 | 94,146 | -1.27(-2.94%) |
Apr 02, 2020 | 41.03 | 43.41 | 40.40 | 43.19 | 89,188 | +1.95(+4.74%) |
Apr 01, 2020 | 41.83 | 42.85 | 40.62 | 41.24 | 155,545 | -2.70(-6.15%) |
Mar 31, 2020 | 43.39 | 44.73 | 42.18 | 43.94 | 137,830 | +0.43(+0.98%) |
Mar 30, 2020 | 44.02 | 47.14 | 42.46 | 43.51 | 220,477 | -0.01(-0.02%) |
Mar 27, 2020 | 40.51 | 48.03 | 39.85 | 43.52 | 508,483 | +1.34(+3.17%) |
Mar 26, 2020 | 37.32 | 43.64 | 36.87 | 42.18 | 217,053 | +5.77(+15.84%) |
Mar 25, 2020 | 35.15 | 39.16 | 34.65 | 36.41 | 172,113 | +1.14(+3.23%) |
Mar 24, 2020 | 34.81 | 37.21 | 34.32 | 35.28 | 169,842 | +2.54(+7.75%) |
Mar 23, 2020 | 32.55 | 34.48 | 30.81 | 32.74 | 251,826 | +0.73(+2.28%) |
Mar 20, 2020 | 33.61 | 36.07 | 31.84 | 32.01 | 252,515 | -1.26(-3.79%) |
Mar 19, 2020 | 29.52 | 34.30 | 27.76 | 33.27 | 160,466 | +3.51(+11.80%) |
Mar 18, 2020 | 35.43 | 35.43 | 29.64 | 29.76 | 141,750 | -6.58(-18.10%) |
Mar 17, 2020 | 36.83 | 36.83 | 33.77 | 36.34 | 179,611 | +0.48(+1.33%) |
Mar 16, 2020 | 38.26 | 40.31 | 35.46 | 35.86 | 184,985 | -7.12(-16.58%) |
Mar 13, 2020 | 41.71 | 42.98 | 39.20 | 42.98 | 166,885 | +4.02(+10.33%) |
Mar 12, 2020 | 42.06 | 43.83 | 38.64 | 38.96 | 124,191 | -7.44(-16.03%) |
Mar 11, 2020 | 47.76 | 48.66 | 45.59 | 46.40 | 126,040 | -3.05(-6.17%) |
Mar 10, 2020 | 50.38 | 50.38 | 47.11 | 49.45 | 124,449 | +1.74(+3.64%) |
Mar 09, 2020 | 48.22 | 50.39 | 47.48 | 47.71 | 189,072 | -10.81(-18.47%) |
Mar 06, 2020 | 57.78 | 60.34 | 57.78 | 58.52 | 153,649 | -1.58(-2.63%) |
Mar 05, 2020 | 61.93 | 62.22 | 59.42 | 60.10 | 198,162 | -3.68(-5.76%) |
Mar 04, 2020 | 63.29 | 63.90 | 61.74 | 63.77 | 104,753 | +1.59(+2.56%) |
Mar 03, 2020 | 64.97 | 64.99 | 61.40 | 62.18 | 131,332 | -2.82(-4.33%) |
Mar 02, 2020 | 61.25 | 65.76 | 60.98 | 65.00 | 191,371 | +4.11(+6.75%) |
Feb 28, 2020 | 60.51 | 61.60 | 59.82 | 60.89 | 142,255 | -1.55(-2.48%) |
Feb 27, 2020 | 62.62 | 65.05 | 62.07 | 62.44 | 127,024 | -1.63(-2.54%) |
Feb 26, 2020 | 65.52 | 65.91 | 63.95 | 64.07 | 80,215 | -0.99(-1.53%) |
Feb 25, 2020 | 68.39 | 68.39 | 65.02 | 65.06 | 92,000 | -3.08(-4.52%) |
Feb 24, 2020 | 67.85 | 68.42 | 67.25 | 68.14 | 68,207 | -2.10(-2.98%) |
Feb 21, 2020 | 70.79 | 71.20 | 69.49 | 70.23 | 133,260 | -0.82(-1.16%) |
Feb 20, 2020 | 72.43 | 72.79 | 70.98 | 71.06 | 90,784 | -2.50(-3.40%) |
Feb 19, 2020 | 73.54 | 73.77 | 73.10 | 73.55 | 49,749 | +0.18(+0.24%) |
Feb 18, 2020 | 73.93 | 73.93 | 72.76 | 73.37 | 129,088 | -0.62(-0.84%) |
Feb 14, 2020 | 74.33 | 74.78 | 73.78 | 74.00 | 47,576 | -0.25(-0.33%) |
Feb 13, 2020 | 73.59 | 74.81 | 73.59 | 74.25 | 40,460 | +0.32(+0.43%) |
Feb 12, 2020 | 74.03 | 74.61 | 73.01 | 73.93 | 73,985 | +0.44(+0.59%) |
Feb 11, 2020 | 73.96 | 74.49 | 73.10 | 73.49 | 64,639 | -0.02(-0.02%) |
Feb 10, 2020 | 72.49 | 73.60 | 72.03 | 73.51 | 60,880 | +0.68(+0.93%) |
Feb 07, 2020 | 72.83 | 73.39 | 72.47 | 72.83 | 66,162 | -0.47(-0.64%) |
Feb 06, 2020 | 74.52 | 74.52 | 72.77 | 73.30 | 76,419 | -0.87(-1.18%) |
Feb 05, 2020 | 74.00 | 74.63 | 73.04 | 74.18 | 100,553 | +0.82(+1.12%) |
Feb 04, 2020 | 73.71 | 74.25 | 72.93 | 73.36 | 94,482 | +0.83(+1.14%) |