Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.09 | 45.67 | 44.74 | 44.93 | 7,787 | -0.45(-0.98%) |
Apr 29, 2020 | 44.58 | 45.56 | 44.58 | 45.38 | 2,503 | +1.23(+2.78%) |
Apr 28, 2020 | 45.36 | 45.36 | 44.08 | 44.15 | 7,389 | -0.78(-1.74%) |
Apr 27, 2020 | 43.46 | 45.07 | 43.30 | 44.93 | 31,047 | +1.81(+4.20%) |
Apr 24, 2020 | 42.66 | 43.21 | 42.49 | 43.12 | 24,000 | +0.65(+1.53%) |
Apr 23, 2020 | 42.93 | 43.24 | 42.47 | 42.47 | 17,150 | -0.17(-0.41%) |
Apr 22, 2020 | 42.70 | 42.86 | 42.53 | 42.64 | 3,607 | +0.48(+1.14%) |
Apr 21, 2020 | 42.34 | 42.61 | 41.77 | 42.16 | 8,403 | -0.86(-1.99%) |
Apr 20, 2020 | 42.39 | 43.47 | 42.39 | 43.02 | 7,709 | +0.07(+0.17%) |
Apr 17, 2020 | 42.39 | 42.94 | 42.27 | 42.94 | 3,900 | +0.55(+1.30%) |
Apr 16, 2020 | 42.50 | 42.69 | 41.96 | 42.39 | 13,212 | +0.68(+1.62%) |
Apr 15, 2020 | 41.19 | 41.99 | 41.19 | 41.72 | 7,143 | -0.48(-1.13%) |
Apr 14, 2020 | 41.73 | 42.37 | 41.73 | 42.20 | 8,396 | +1.31(+3.20%) |
Apr 13, 2020 | 41.67 | 41.67 | 40.69 | 40.89 | 2,132 | -0.85(-2.03%) |
Apr 09, 2020 | 41.64 | 41.82 | 41.50 | 41.73 | 5,100 | +1.17(+2.90%) |
Apr 08, 2020 | 39.45 | 40.88 | 39.45 | 40.56 | 5,798 | +1.88(+4.86%) |
Apr 07, 2020 | 39.85 | 39.85 | 38.68 | 38.68 | 2,794 | -0.34(-0.87%) |
Apr 06, 2020 | 38.17 | 39.02 | 38.17 | 39.02 | 3,316 | +2.01(+5.42%) |
Apr 03, 2020 | 37.82 | 37.89 | 36.66 | 37.01 | 14,000 | -1.33(-3.46%) |
Apr 02, 2020 | 37.62 | 38.34 | 37.62 | 38.34 | 3,794 | +1.16(+3.13%) |
Apr 01, 2020 | 37.68 | 37.75 | 37.16 | 37.17 | 1,563 | -1.71(-4.40%) |
Mar 31, 2020 | 39.21 | 39.44 | 38.53 | 38.88 | 4,516 | -0.01(-0.03%) |
Mar 30, 2020 | 38.35 | 38.89 | 38.16 | 38.89 | 5,928 | +1.30(+3.47%) |
Mar 27, 2020 | 36.92 | 37.90 | 36.92 | 37.59 | 1,600 | -0.65(-1.71%) |
Mar 26, 2020 | 36.32 | 38.24 | 36.32 | 38.24 | 10,356 | +2.26(+6.29%) |
Mar 25, 2020 | 36.05 | 36.64 | 35.67 | 35.98 | 4,199 | -0.34(-0.94%) |
Mar 24, 2020 | 35.46 | 36.32 | 35.46 | 36.32 | 5,471 | +1.96(+5.70%) |
Mar 23, 2020 | 33.96 | 34.83 | 33.80 | 34.36 | 7,880 | +0.62(+1.84%) |
Mar 20, 2020 | 34.80 | 35.62 | 33.74 | 33.74 | 3,400 | -0.91(-2.63%) |
Mar 19, 2020 | 33.05 | 35.18 | 32.97 | 34.65 | 7,467 | +1.56(+4.71%) |
Mar 18, 2020 | 33.63 | 33.63 | 31.35 | 33.09 | 8,469 | -2.04(-5.81%) |
Mar 17, 2020 | 33.38 | 35.20 | 33.23 | 35.13 | 3,445 | +1.91(+5.76%) |
Mar 16, 2020 | 32.93 | 34.76 | 32.08 | 33.22 | 17,647 | -4.20(-11.23%) |
Mar 13, 2020 | 36.73 | 37.42 | 35.16 | 37.42 | 18,400 | +1.70(+4.77%) |
Mar 12, 2020 | 36.82 | 37.00 | 35.01 | 35.72 | 29,557 | -3.49(-8.90%) |
Mar 11, 2020 | 40.55 | 40.55 | 39.07 | 39.21 | 4,870 | -2.18(-5.28%) |
Mar 10, 2020 | 41.75 | 41.75 | 40.00 | 41.39 | 5,646 | +0.68(+1.66%) |
Mar 09, 2020 | 41.75 | 41.79 | 40.35 | 40.72 | 26,612 | -2.35(-5.45%) |
Mar 06, 2020 | 42.28 | 43.26 | 42.28 | 43.06 | 12,900 | -0.54(-1.23%) |
Mar 05, 2020 | 43.68 | 44.12 | 43.41 | 43.60 | 9,625 | -0.97(-2.18%) |
Mar 04, 2020 | 44.04 | 44.64 | 44.01 | 44.57 | 3,312 | +1.17(+2.71%) |
Mar 03, 2020 | 43.71 | 44.36 | 43.00 | 43.40 | 14,226 | +0.09(+0.21%) |
Mar 02, 2020 | 42.76 | 43.31 | 42.38 | 43.31 | 4,123 | +0.87(+2.05%) |
Feb 28, 2020 | 41.55 | 42.44 | 41.40 | 42.44 | 15,400 | -0.46(-1.08%) |
Feb 27, 2020 | 43.55 | 43.97 | 42.90 | 42.90 | 8,465 | -1.20(-2.72%) |
Feb 26, 2020 | 44.61 | 44.90 | 43.87 | 44.10 | 21,216 | -0.46(-1.04%) |
Feb 25, 2020 | 45.66 | 45.66 | 44.33 | 44.56 | 10,765 | -0.92(-2.03%) |
Feb 24, 2020 | 45.19 | 45.74 | 44.90 | 45.48 | 10,359 | -1.16(-2.49%) |
Feb 21, 2020 | 47.03 | 47.07 | 46.58 | 46.64 | 7,600 | -0.10(-0.22%) |
Feb 20, 2020 | 46.96 | 46.98 | 46.50 | 46.75 | 2,749 | -0.19(-0.41%) |
Feb 19, 2020 | 46.84 | 47.00 | 46.73 | 46.94 | 3,448 | +0.27(+0.59%) |
Feb 18, 2020 | 46.44 | 46.67 | 46.41 | 46.67 | 12,895 | +0.25(+0.54%) |
Feb 14, 2020 | 46.75 | 46.75 | 46.25 | 46.41 | 2,600 | -0.16(-0.35%) |
Feb 13, 2020 | 46.31 | 46.76 | 46.21 | 46.58 | 15,611 | +0.12(+0.27%) |
Feb 12, 2020 | 46.49 | 46.50 | 46.22 | 46.45 | 4,212 | -0.13(-0.28%) |
Feb 11, 2020 | 46.43 | 46.72 | 46.43 | 46.59 | 11,926 | +0.32(+0.69%) |
Feb 10, 2020 | 45.76 | 46.26 | 45.76 | 46.26 | 5,786 | +0.56(+1.24%) |
Feb 07, 2020 | 45.90 | 45.92 | 45.61 | 45.70 | 4,500 | -0.27(-0.58%) |
Feb 06, 2020 | 45.76 | 46.04 | 45.76 | 45.97 | 9,112 | +0.55(+1.21%) |
Feb 05, 2020 | 45.64 | 45.64 | 45.40 | 45.42 | 4,459 | +0.03(+0.07%) |
Feb 04, 2020 | 45.61 | 45.61 | 45.38 | 45.39 | 4,646 | +0.71(+1.58%) |