Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.78 | 53.83 | 51.26 | 53.17 | 185,331 | +0.25(+0.47%) |
Apr 29, 2020 | 51.00 | 54.55 | 50.88 | 52.92 | 249,915 | +2.65(+5.27%) |
Apr 28, 2020 | 50.15 | 51.11 | 47.71 | 50.27 | 225,813 | +1.21(+2.47%) |
Apr 27, 2020 | 48.43 | 50.00 | 47.38 | 49.06 | 358,457 | -0.77(-1.55%) |
Apr 24, 2020 | 50.00 | 50.28 | 44.38 | 49.83 | 458,000 | +7.08(+16.56%) |
Apr 23, 2020 | 42.19 | 43.75 | 42.19 | 42.75 | 217,253 | +0.85(+2.03%) |
Apr 22, 2020 | 42.58 | 42.60 | 41.60 | 41.90 | 163,312 | +0.43(+1.04%) |
Apr 21, 2020 | 42.26 | 42.76 | 40.86 | 41.47 | 112,995 | -1.33(-3.11%) |
Apr 20, 2020 | 42.32 | 43.20 | 40.13 | 42.80 | 164,897 | -0.40(-0.93%) |
Apr 17, 2020 | 44.33 | 44.57 | 42.79 | 43.20 | 292,300 | +0.72(+1.69%) |
Apr 16, 2020 | 41.05 | 42.66 | 40.78 | 42.48 | 166,894 | +1.75(+4.30%) |
Apr 15, 2020 | 42.51 | 42.57 | 40.50 | 40.73 | 171,116 | -3.64(-8.20%) |
Apr 14, 2020 | 44.60 | 45.51 | 44.07 | 44.37 | 155,592 | +1.09(+2.52%) |
Apr 13, 2020 | 44.24 | 44.31 | 42.03 | 43.28 | 155,023 | -1.29(-2.89%) |
Apr 09, 2020 | 43.84 | 44.96 | 43.08 | 44.57 | 179,300 | +2.31(+5.47%) |
Apr 08, 2020 | 40.82 | 42.68 | 40.30 | 42.26 | 178,248 | +2.15(+5.36%) |
Apr 07, 2020 | 44.83 | 45.79 | 39.83 | 40.11 | 307,956 | -2.87(-6.68%) |
Apr 06, 2020 | 39.95 | 43.46 | 39.51 | 42.98 | 170,019 | +5.08(+13.40%) |
Apr 03, 2020 | 41.38 | 41.62 | 37.28 | 37.90 | 210,700 | -3.61(-8.70%) |
Apr 02, 2020 | 41.53 | 42.87 | 39.57 | 41.51 | 180,334 | -0.52(-1.24%) |
Apr 01, 2020 | 42.91 | 45.07 | 41.23 | 42.03 | 302,823 | -2.51(-5.64%) |
Mar 31, 2020 | 41.82 | 45.04 | 40.52 | 44.54 | 423,865 | +2.89(+6.94%) |
Mar 30, 2020 | 37.91 | 42.03 | 36.83 | 41.65 | 193,938 | +3.98(+10.57%) |
Mar 27, 2020 | 38.75 | 39.19 | 37.09 | 37.67 | 168,200 | -3.07(-7.54%) |
Mar 26, 2020 | 39.14 | 41.30 | 39.14 | 40.74 | 194,181 | +1.66(+4.25%) |
Mar 25, 2020 | 37.43 | 39.52 | 35.27 | 39.08 | 202,464 | +1.98(+5.34%) |
Mar 24, 2020 | 35.48 | 37.26 | 34.52 | 37.10 | 294,902 | +3.66(+10.94%) |
Mar 23, 2020 | 33.75 | 34.26 | 30.91 | 33.44 | 308,841 | +0.50(+1.52%) |
Mar 20, 2020 | 36.53 | 37.26 | 32.76 | 32.94 | 444,400 | -3.45(-9.48%) |
Mar 19, 2020 | 34.68 | 37.72 | 32.52 | 36.39 | 345,969 | +1.67(+4.81%) |
Mar 18, 2020 | 36.65 | 37.24 | 32.14 | 34.72 | 326,012 | -3.86(-10.01%) |
Mar 17, 2020 | 34.55 | 39.39 | 32.38 | 38.58 | 286,095 | +4.81(+14.24%) |
Mar 16, 2020 | 33.96 | 35.73 | 31.73 | 33.77 | 290,797 | -5.08(-13.08%) |
Mar 13, 2020 | 34.81 | 38.89 | 33.33 | 38.85 | 452,000 | +6.01(+18.30%) |
Mar 12, 2020 | 34.78 | 37.04 | 30.42 | 32.84 | 501,035 | -4.65(-12.40%) |
Mar 11, 2020 | 41.18 | 41.76 | 36.86 | 37.49 | 299,362 | -4.99(-11.75%) |
Mar 10, 2020 | 41.52 | 42.89 | 40.42 | 42.48 | 228,467 | +2.20(+5.46%) |
Mar 09, 2020 | 40.28 | 42.78 | 39.53 | 40.28 | 294,084 | -3.31(-7.59%) |
Mar 06, 2020 | 44.05 | 44.99 | 42.98 | 43.59 | 276,400 | -1.76(-3.88%) |
Mar 05, 2020 | 44.95 | 45.60 | 43.67 | 45.35 | 297,954 | -0.73(-1.58%) |
Mar 04, 2020 | 44.59 | 46.33 | 43.72 | 46.08 | 209,520 | +2.23(+5.09%) |
Mar 03, 2020 | 43.80 | 45.09 | 43.16 | 43.85 | 210,187 | +0.02(+0.05%) |
Mar 02, 2020 | 42.73 | 43.83 | 41.87 | 43.83 | 346,046 | +0.59(+1.36%) |
Feb 28, 2020 | 43.19 | 44.29 | 42.30 | 43.24 | 279,600 | -1.04(-2.35%) |
Feb 27, 2020 | 41.83 | 46.24 | 41.82 | 44.28 | 427,477 | -0.32(-0.72%) |
Feb 26, 2020 | 42.52 | 48.06 | 42.52 | 44.60 | 716,634 | -3.21(-6.71%) |
Feb 25, 2020 | 48.35 | 48.81 | 47.27 | 47.81 | 417,454 | -0.24(-0.50%) |
Feb 24, 2020 | 45.51 | 48.59 | 45.51 | 48.05 | 346,797 | +0.00(+0.00%) |
Feb 21, 2020 | 54.65 | 54.75 | 47.87 | 48.05 | 716,400 | -6.84(-12.46%) |
Feb 20, 2020 | 55.32 | 55.55 | 53.85 | 54.89 | 211,039 | -0.54(-0.97%) |
Feb 19, 2020 | 55.75 | 56.12 | 54.44 | 55.43 | 164,901 | -0.04(-0.07%) |
Feb 18, 2020 | 56.40 | 56.58 | 54.61 | 55.47 | 141,242 | -1.16(-2.05%) |
Feb 14, 2020 | 55.12 | 57.86 | 55.12 | 56.63 | 251,300 | +1.49(+2.70%) |
Feb 13, 2020 | 54.24 | 55.69 | 54.24 | 55.14 | 88,412 | +0.48(+0.88%) |
Feb 12, 2020 | 54.66 | 55.24 | 53.87 | 54.66 | 142,876 | +0.53(+0.98%) |
Feb 11, 2020 | 53.57 | 54.76 | 53.25 | 54.13 | 116,425 | +1.02(+1.92%) |
Feb 10, 2020 | 52.66 | 53.35 | 52.27 | 53.11 | 95,251 | +0.12(+0.23%) |
Feb 07, 2020 | 53.12 | 53.64 | 52.60 | 52.99 | 110,500 | -0.58(-1.08%) |
Feb 06, 2020 | 53.73 | 54.01 | 53.26 | 53.57 | 87,825 | +0.00(+0.00%) |
Feb 05, 2020 | 53.43 | 53.81 | 52.62 | 53.57 | 176,067 | +0.92(+1.75%) |
Feb 04, 2020 | 51.68 | 52.82 | 50.90 | 52.65 | 205,770 | +1.83(+3.60%) |