Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.10 | 43.21 | 41.44 | 42.02 | 220,117 | -1.22(-2.83%) |
Apr 29, 2020 | 43.75 | 44.77 | 41.71 | 43.24 | 269,741 | +0.94(+2.22%) |
Apr 28, 2020 | 42.67 | 43.79 | 41.34 | 42.30 | 217,372 | +0.72(+1.74%) |
Apr 27, 2020 | 41.01 | 42.17 | 40.30 | 41.58 | 230,426 | +0.71(+1.73%) |
Apr 24, 2020 | 38.10 | 41.31 | 38.10 | 40.87 | 292,174 | +2.75(+7.23%) |
Apr 23, 2020 | 39.86 | 41.81 | 37.61 | 38.12 | 190,059 | -4.07(-9.65%) |
Apr 22, 2020 | 42.96 | 42.96 | 40.99 | 42.19 | 95,943 | +0.39(+0.92%) |
Apr 21, 2020 | 43.28 | 44.99 | 41.00 | 41.80 | 246,299 | -2.35(-5.32%) |
Apr 20, 2020 | 43.62 | 44.41 | 42.81 | 44.15 | 179,938 | -0.71(-1.59%) |
Apr 17, 2020 | 41.57 | 45.42 | 40.87 | 44.87 | 150,288 | +4.64(+11.55%) |
Apr 16, 2020 | 42.70 | 42.70 | 39.68 | 40.22 | 129,299 | -1.65(-3.93%) |
Apr 15, 2020 | 42.69 | 43.88 | 41.53 | 41.87 | 149,213 | -3.00(-6.68%) |
Apr 14, 2020 | 43.78 | 45.51 | 42.99 | 44.87 | 143,941 | +2.13(+4.99%) |
Apr 13, 2020 | 44.59 | 45.46 | 41.92 | 42.73 | 116,922 | -2.52(-5.57%) |
Apr 09, 2020 | 43.10 | 46.78 | 41.62 | 45.25 | 142,843 | +3.02(+7.15%) |
Apr 08, 2020 | 44.00 | 44.05 | 41.71 | 42.23 | 100,945 | -0.69(-1.60%) |
Apr 07, 2020 | 43.54 | 45.99 | 42.00 | 42.92 | 190,083 | -0.09(-0.22%) |
Apr 06, 2020 | 41.11 | 45.12 | 41.11 | 43.01 | 150,670 | +3.85(+9.84%) |
Apr 03, 2020 | 40.90 | 43.25 | 37.79 | 39.16 | 166,668 | -2.05(-4.97%) |
Apr 02, 2020 | 36.97 | 41.67 | 36.86 | 41.21 | 117,843 | +3.30(+8.71%) |
Apr 01, 2020 | 41.59 | 43.11 | 37.12 | 37.91 | 157,451 | -5.67(-13.01%) |
Mar 31, 2020 | 45.99 | 46.68 | 41.85 | 43.58 | 198,755 | -3.22(-6.87%) |
Mar 30, 2020 | 44.10 | 47.40 | 44.10 | 46.79 | 112,706 | +2.10(+4.69%) |
Mar 27, 2020 | 43.69 | 45.96 | 43.11 | 44.70 | 106,885 | -1.28(-2.78%) |
Mar 26, 2020 | 43.08 | 47.59 | 43.08 | 45.98 | 212,491 | +3.42(+8.03%) |
Mar 25, 2020 | 42.33 | 45.70 | 39.81 | 42.56 | 139,393 | +0.20(+0.46%) |
Mar 24, 2020 | 37.32 | 42.47 | 36.26 | 42.36 | 140,077 | +6.65(+18.61%) |
Mar 23, 2020 | 33.10 | 38.19 | 31.93 | 35.71 | 234,926 | +2.76(+8.39%) |
Mar 20, 2020 | 44.65 | 45.13 | 32.53 | 32.95 | 238,404 | -12.96(-28.23%) |
Mar 19, 2020 | 42.47 | 47.44 | 40.67 | 45.91 | 196,261 | +3.88(+9.24%) |
Mar 18, 2020 | 39.60 | 42.36 | 38.62 | 42.03 | 159,806 | -0.63(-1.49%) |
Mar 17, 2020 | 40.53 | 43.54 | 37.92 | 42.66 | 153,209 | +3.03(+7.63%) |
Mar 16, 2020 | 43.15 | 44.31 | 39.48 | 39.64 | 135,430 | -7.68(-16.24%) |
Mar 13, 2020 | 43.92 | 47.32 | 42.50 | 47.32 | 141,264 | +5.31(+12.65%) |
Mar 12, 2020 | 46.11 | 46.89 | 41.71 | 42.01 | 156,921 | -7.16(-14.57%) |
Mar 11, 2020 | 50.21 | 50.51 | 47.95 | 49.17 | 151,183 | -2.53(-4.89%) |
Mar 10, 2020 | 50.34 | 51.92 | 48.86 | 51.70 | 123,241 | +2.47(+5.01%) |
Mar 09, 2020 | 50.21 | 52.02 | 48.11 | 49.23 | 103,071 | -3.35(-6.37%) |
Mar 06, 2020 | 49.66 | 52.80 | 48.96 | 52.59 | 150,368 | +1.77(+3.49%) |
Mar 05, 2020 | 52.49 | 53.80 | 49.91 | 50.81 | 111,938 | -2.90(-5.41%) |
Mar 04, 2020 | 53.88 | 54.41 | 52.28 | 53.72 | 89,452 | +0.12(+0.23%) |
Mar 03, 2020 | 56.49 | 62.89 | 52.30 | 53.59 | 190,796 | -4.65(-7.98%) |
Mar 02, 2020 | 56.65 | 58.50 | 55.42 | 58.24 | 119,224 | +2.17(+3.86%) |
Feb 28, 2020 | 56.07 | 56.43 | 54.13 | 56.08 | 188,602 | +0.29(+0.52%) |
Feb 27, 2020 | 53.92 | 56.00 | 53.04 | 55.79 | 171,171 | +1.08(+1.98%) |
Feb 26, 2020 | 56.26 | 57.49 | 54.42 | 54.71 | 153,003 | -1.99(-3.51%) |
Feb 25, 2020 | 59.90 | 60.18 | 56.41 | 56.69 | 98,708 | -3.17(-5.30%) |
Feb 24, 2020 | 62.13 | 62.70 | 59.81 | 59.87 | 59,658 | -3.85(-6.04%) |
Feb 21, 2020 | 64.84 | 64.99 | 63.27 | 63.72 | 72,399 | -1.09(-1.69%) |
Feb 20, 2020 | 64.39 | 64.96 | 64.16 | 64.81 | 51,594 | +0.15(+0.23%) |
Feb 19, 2020 | 65.03 | 65.36 | 64.50 | 64.66 | 50,108 | -0.19(-0.29%) |
Feb 18, 2020 | 65.28 | 65.81 | 64.33 | 64.85 | 62,476 | -0.50(-0.77%) |
Feb 14, 2020 | 64.43 | 66.00 | 64.43 | 65.35 | 59,226 | +0.96(+1.49%) |
Feb 13, 2020 | 64.14 | 65.04 | 64.01 | 64.39 | 64,434 | +0.09(+0.15%) |
Feb 12, 2020 | 64.66 | 64.77 | 63.95 | 64.30 | 91,653 | -0.15(-0.23%) |
Feb 11, 2020 | 64.21 | 64.67 | 63.95 | 64.44 | 62,160 | +0.35(+0.54%) |
Feb 10, 2020 | 64.54 | 64.95 | 63.94 | 64.10 | 66,712 | -0.49(-0.75%) |
Feb 07, 2020 | 65.83 | 65.83 | 64.50 | 64.58 | 64,474 | -1.36(-2.07%) |
Feb 06, 2020 | 66.36 | 66.83 | 65.76 | 65.95 | 80,079 | -0.18(-0.27%) |
Feb 05, 2020 | 65.60 | 66.29 | 65.42 | 66.13 | 53,483 | +0.91(+1.39%) |
Feb 04, 2020 | 66.25 | 66.77 | 65.15 | 65.22 | 57,714 | -0.51(-0.78%) |