Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.50 | 50.50 | 47.73 | 47.73 | 54,967 | -4.18(-8.06%) |
Apr 29, 2020 | 49.23 | 52.32 | 48.73 | 51.91 | 68,249 | +4.46(+9.40%) |
Apr 28, 2020 | 46.81 | 48.14 | 46.23 | 47.45 | 70,369 | +2.52(+5.61%) |
Apr 27, 2020 | 41.53 | 45.96 | 41.53 | 44.93 | 99,764 | +3.58(+8.66%) |
Apr 24, 2020 | 41.74 | 41.78 | 40.73 | 41.35 | 65,477 | -0.66(-1.57%) |
Apr 23, 2020 | 42.14 | 42.78 | 41.82 | 42.01 | 118,653 | -0.29(-0.68%) |
Apr 22, 2020 | 42.61 | 42.96 | 41.82 | 42.30 | 46,751 | +0.29(+0.68%) |
Apr 21, 2020 | 43.43 | 43.44 | 41.66 | 42.01 | 43,784 | -2.63(-5.90%) |
Apr 20, 2020 | 42.96 | 44.85 | 42.96 | 44.64 | 122,952 | +0.91(+2.08%) |
Apr 17, 2020 | 43.41 | 45.16 | 43.05 | 43.73 | 175,232 | +1.41(+3.33%) |
Apr 16, 2020 | 42.67 | 43.11 | 40.91 | 42.33 | 128,377 | -0.33(-0.76%) |
Apr 15, 2020 | 44.39 | 44.39 | 41.89 | 42.65 | 48,336 | -3.27(-7.11%) |
Apr 14, 2020 | 46.09 | 46.94 | 44.97 | 45.92 | 49,755 | +0.60(+1.33%) |
Apr 13, 2020 | 44.79 | 46.42 | 44.53 | 45.31 | 48,041 | -0.17(-0.38%) |
Apr 09, 2020 | 46.19 | 47.04 | 45.26 | 45.49 | 100,252 | +0.45(+1.00%) |
Apr 08, 2020 | 44.62 | 46.09 | 43.69 | 45.04 | 62,550 | +0.79(+1.80%) |
Apr 07, 2020 | 46.39 | 46.39 | 42.62 | 44.24 | 76,278 | -0.77(-1.70%) |
Apr 06, 2020 | 44.15 | 45.58 | 43.09 | 45.01 | 88,766 | +3.05(+7.26%) |
Apr 03, 2020 | 43.16 | 43.92 | 40.46 | 41.96 | 52,528 | -2.10(-4.76%) |
Apr 02, 2020 | 42.97 | 45.42 | 41.36 | 44.06 | 56,311 | +0.30(+0.68%) |
Apr 01, 2020 | 44.75 | 46.82 | 41.92 | 43.76 | 95,399 | -3.18(-6.77%) |
Mar 31, 2020 | 45.39 | 46.94 | 45.03 | 46.94 | 69,438 | +0.79(+1.72%) |
Mar 30, 2020 | 42.99 | 46.23 | 40.83 | 46.15 | 50,242 | +3.58(+8.41%) |
Mar 27, 2020 | 43.91 | 44.68 | 41.65 | 42.56 | 39,474 | -3.17(-6.93%) |
Mar 26, 2020 | 41.17 | 45.73 | 40.78 | 45.73 | 52,221 | +4.92(+12.06%) |
Mar 25, 2020 | 40.73 | 42.45 | 39.24 | 40.81 | 89,881 | +0.01(+0.02%) |
Mar 24, 2020 | 40.19 | 43.14 | 39.27 | 40.80 | 72,751 | +1.57(+4.00%) |
Mar 23, 2020 | 39.52 | 41.07 | 36.98 | 39.23 | 55,347 | +0.07(+0.17%) |
Mar 20, 2020 | 40.66 | 42.01 | 38.62 | 39.17 | 87,929 | -1.38(-3.40%) |
Mar 19, 2020 | 36.64 | 40.92 | 35.91 | 40.54 | 87,677 | +3.78(+10.29%) |
Mar 18, 2020 | 43.56 | 43.84 | 36.46 | 36.76 | 78,180 | -7.76(-17.42%) |
Mar 17, 2020 | 40.71 | 45.19 | 40.32 | 44.52 | 85,823 | +4.36(+10.85%) |
Mar 16, 2020 | 43.28 | 43.44 | 39.50 | 40.16 | 82,561 | -4.08(-9.22%) |
Mar 13, 2020 | 42.96 | 44.24 | 39.84 | 44.24 | 85,527 | +4.28(+10.71%) |
Mar 12, 2020 | 46.74 | 47.61 | 39.65 | 39.96 | 107,013 | -10.59(-20.95%) |
Mar 11, 2020 | 53.04 | 53.04 | 49.07 | 50.55 | 77,508 | -4.08(-7.47%) |
Mar 10, 2020 | 54.24 | 54.86 | 51.45 | 54.63 | 38,185 | +1.50(+2.83%) |
Mar 09, 2020 | 55.92 | 56.49 | 51.93 | 53.13 | 44,962 | -4.71(-8.15%) |
Mar 06, 2020 | 56.97 | 58.92 | 56.87 | 57.84 | 33,730 | -1.04(-1.77%) |
Mar 05, 2020 | 60.24 | 61.19 | 57.89 | 58.88 | 55,173 | -2.95(-4.77%) |
Mar 04, 2020 | 60.90 | 62.23 | 59.92 | 61.83 | 43,598 | +2.09(+3.49%) |
Mar 03, 2020 | 61.44 | 63.30 | 59.43 | 59.74 | 57,697 | -1.73(-2.82%) |
Mar 02, 2020 | 61.30 | 61.67 | 59.96 | 61.48 | 36,641 | +0.74(+1.21%) |
Feb 28, 2020 | 60.08 | 61.96 | 59.82 | 60.74 | 79,262 | -1.25(-2.02%) |
Feb 27, 2020 | 64.05 | 65.18 | 61.99 | 61.99 | 39,642 | -3.52(-5.38%) |
Feb 26, 2020 | 65.85 | 67.03 | 65.05 | 65.52 | 26,681 | +0.07(+0.10%) |
Feb 25, 2020 | 68.29 | 68.77 | 64.87 | 65.45 | 60,464 | -2.54(-3.73%) |
Feb 24, 2020 | 68.97 | 68.97 | 67.16 | 67.99 | 38,204 | -2.90(-4.09%) |
Feb 21, 2020 | 70.64 | 71.40 | 70.03 | 70.89 | 25,898 | +0.02(+0.03%) |
Feb 20, 2020 | 69.60 | 71.09 | 69.60 | 70.87 | 21,840 | +0.99(+1.41%) |
Feb 19, 2020 | 71.11 | 71.31 | 69.72 | 69.88 | 37,751 | -0.76(-1.07%) |
Feb 18, 2020 | 70.29 | 71.69 | 70.29 | 70.64 | 39,175 | +0.00(+0.00%) |
Feb 14, 2020 | 71.07 | 71.38 | 70.29 | 70.64 | 30,597 | -0.50(-0.70%) |
Feb 13, 2020 | 69.66 | 71.66 | 69.64 | 71.14 | 35,167 | +1.02(+1.45%) |
Feb 12, 2020 | 69.44 | 70.60 | 68.94 | 70.12 | 76,529 | +1.51(+2.21%) |
Feb 11, 2020 | 68.12 | 69.82 | 68.04 | 68.61 | 23,040 | +0.74(+1.09%) |
Feb 10, 2020 | 66.49 | 67.97 | 66.44 | 67.87 | 36,360 | +1.07(+1.61%) |
Feb 07, 2020 | 67.73 | 67.73 | 66.37 | 66.80 | 28,195 | -1.29(-1.90%) |
Feb 06, 2020 | 69.64 | 69.64 | 67.77 | 68.09 | 30,516 | -1.93(-2.75%) |
Feb 05, 2020 | 67.81 | 70.10 | 67.55 | 70.02 | 40,311 | +2.93(+4.37%) |
Feb 04, 2020 | 70.84 | 70.84 | 65.81 | 67.09 | 136,674 | -4.89(-6.79%) |