Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.08 | 43.19 | 41.42 | 42.00 | 220,226 | -1.22(-2.83%) |
Apr 29, 2020 | 43.73 | 44.75 | 41.69 | 43.22 | 269,874 | +0.94(+2.22%) |
Apr 28, 2020 | 42.64 | 43.77 | 41.32 | 42.28 | 217,480 | +0.72(+1.74%) |
Apr 27, 2020 | 40.99 | 42.15 | 40.28 | 41.55 | 230,540 | +0.70(+1.73%) |
Apr 24, 2020 | 38.08 | 41.29 | 38.08 | 40.85 | 292,319 | +2.75(+7.23%) |
Apr 23, 2020 | 39.84 | 41.79 | 37.59 | 38.10 | 190,153 | -4.07(-9.65%) |
Apr 22, 2020 | 42.94 | 42.94 | 40.97 | 42.17 | 95,990 | +0.39(+0.92%) |
Apr 21, 2020 | 43.26 | 44.97 | 40.98 | 41.78 | 246,421 | -2.35(-5.32%) |
Apr 20, 2020 | 43.60 | 44.39 | 42.79 | 44.13 | 180,027 | -0.71(-1.59%) |
Apr 17, 2020 | 41.55 | 45.39 | 40.85 | 44.84 | 150,363 | +4.64(+11.55%) |
Apr 16, 2020 | 42.68 | 42.68 | 39.66 | 40.20 | 129,363 | -1.64(-3.93%) |
Apr 15, 2020 | 42.67 | 43.86 | 41.51 | 41.85 | 149,287 | -3.00(-6.68%) |
Apr 14, 2020 | 43.76 | 45.48 | 42.96 | 44.84 | 144,012 | +2.13(+4.99%) |
Apr 13, 2020 | 44.57 | 45.44 | 41.90 | 42.71 | 116,979 | -2.52(-5.57%) |
Apr 09, 2020 | 43.08 | 46.76 | 41.60 | 45.23 | 142,914 | +3.02(+7.15%) |
Apr 08, 2020 | 43.98 | 44.03 | 41.69 | 42.21 | 100,995 | -0.69(-1.60%) |
Apr 07, 2020 | 43.52 | 45.97 | 41.98 | 42.90 | 190,178 | -0.09(-0.22%) |
Apr 06, 2020 | 41.09 | 45.10 | 41.09 | 42.99 | 150,745 | +3.85(+9.84%) |
Apr 03, 2020 | 40.88 | 43.23 | 37.78 | 39.14 | 166,750 | -2.05(-4.97%) |
Apr 02, 2020 | 36.95 | 41.65 | 36.84 | 41.19 | 117,901 | +3.30(+8.71%) |
Apr 01, 2020 | 41.57 | 43.09 | 37.10 | 37.89 | 157,529 | -5.67(-13.01%) |
Mar 31, 2020 | 45.97 | 46.66 | 41.83 | 43.56 | 198,853 | -3.21(-6.87%) |
Mar 30, 2020 | 44.08 | 47.38 | 44.08 | 46.77 | 112,762 | +2.10(+4.69%) |
Mar 27, 2020 | 43.67 | 45.93 | 43.09 | 44.67 | 106,938 | -1.28(-2.78%) |
Mar 26, 2020 | 43.06 | 47.57 | 43.06 | 45.95 | 212,596 | +3.42(+8.03%) |
Mar 25, 2020 | 42.31 | 45.67 | 39.79 | 42.54 | 139,462 | +0.20(+0.46%) |
Mar 24, 2020 | 37.30 | 42.45 | 36.24 | 42.34 | 140,147 | +6.64(+18.61%) |
Mar 23, 2020 | 33.08 | 38.17 | 31.92 | 35.70 | 235,042 | +2.76(+8.39%) |
Mar 20, 2020 | 44.63 | 45.10 | 32.51 | 32.93 | 238,522 | -12.95(-28.23%) |
Mar 19, 2020 | 42.44 | 47.42 | 40.65 | 45.89 | 196,358 | +3.88(+9.24%) |
Mar 18, 2020 | 39.58 | 42.34 | 38.60 | 42.01 | 159,885 | -0.63(-1.49%) |
Mar 17, 2020 | 40.51 | 43.52 | 37.90 | 42.64 | 153,285 | +3.02(+7.63%) |
Mar 16, 2020 | 43.13 | 44.29 | 39.46 | 39.62 | 135,497 | -7.68(-16.24%) |
Mar 13, 2020 | 43.90 | 47.30 | 42.48 | 47.30 | 141,334 | +5.31(+12.65%) |
Mar 12, 2020 | 46.08 | 46.87 | 41.69 | 41.99 | 156,999 | -7.16(-14.57%) |
Mar 11, 2020 | 50.19 | 50.49 | 47.93 | 49.14 | 151,257 | -2.53(-4.89%) |
Mar 10, 2020 | 50.31 | 51.90 | 48.84 | 51.67 | 123,302 | +2.46(+5.01%) |
Mar 09, 2020 | 50.19 | 51.99 | 48.09 | 49.21 | 103,122 | -3.35(-6.37%) |
Mar 06, 2020 | 49.64 | 52.78 | 48.94 | 52.56 | 150,442 | +1.77(+3.49%) |
Mar 05, 2020 | 52.47 | 53.77 | 49.88 | 50.79 | 111,993 | -2.90(-5.41%) |
Mar 04, 2020 | 53.85 | 54.38 | 52.25 | 53.69 | 89,497 | +0.12(+0.23%) |
Mar 03, 2020 | 56.46 | 62.85 | 52.27 | 53.57 | 190,890 | -4.65(-7.98%) |
Mar 02, 2020 | 56.62 | 58.47 | 55.40 | 58.22 | 119,283 | +2.17(+3.86%) |
Feb 28, 2020 | 56.04 | 56.41 | 54.10 | 56.05 | 188,696 | +0.29(+0.52%) |
Feb 27, 2020 | 53.90 | 55.98 | 53.02 | 55.76 | 171,255 | +1.08(+1.98%) |
Feb 26, 2020 | 56.23 | 57.46 | 54.39 | 54.68 | 153,079 | -1.99(-3.51%) |
Feb 25, 2020 | 59.87 | 60.15 | 56.39 | 56.67 | 98,757 | -3.17(-5.30%) |
Feb 24, 2020 | 62.10 | 62.67 | 59.78 | 59.84 | 59,688 | -3.84(-6.04%) |
Feb 21, 2020 | 64.80 | 64.95 | 63.24 | 63.68 | 72,435 | -1.09(-1.69%) |
Feb 20, 2020 | 64.36 | 64.93 | 64.12 | 64.78 | 51,619 | +0.15(+0.23%) |
Feb 19, 2020 | 65.00 | 65.33 | 64.47 | 64.63 | 50,133 | -0.19(-0.29%) |
Feb 18, 2020 | 65.25 | 65.78 | 64.30 | 64.81 | 62,507 | -0.50(-0.77%) |
Feb 14, 2020 | 64.39 | 65.97 | 64.39 | 65.32 | 59,255 | +0.96(+1.49%) |
Feb 13, 2020 | 64.10 | 65.01 | 63.97 | 64.36 | 64,466 | +0.09(+0.15%) |
Feb 12, 2020 | 64.63 | 64.74 | 63.92 | 64.26 | 91,699 | -0.15(-0.23%) |
Feb 11, 2020 | 64.18 | 64.64 | 63.92 | 64.41 | 62,191 | +0.35(+0.54%) |
Feb 10, 2020 | 64.51 | 64.92 | 63.91 | 64.07 | 66,745 | -0.49(-0.75%) |
Feb 07, 2020 | 65.79 | 65.79 | 64.47 | 64.55 | 64,505 | -1.36(-2.07%) |
Feb 06, 2020 | 66.33 | 66.79 | 65.73 | 65.92 | 80,119 | -0.18(-0.27%) |
Feb 05, 2020 | 65.57 | 66.26 | 65.39 | 66.09 | 53,509 | +0.91(+1.39%) |
Feb 04, 2020 | 66.21 | 66.74 | 65.12 | 65.19 | 57,743 | -0.51(-0.78%) |