Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.77 | 49.05 | 47.03 | 47.35 | 521,237 | -2.45(-4.91%) |
Apr 29, 2020 | 49.55 | 50.62 | 48.23 | 49.80 | 387,813 | +1.73(+3.60%) |
Apr 28, 2020 | 48.79 | 49.40 | 47.56 | 48.07 | 409,597 | +0.30(+0.63%) |
Apr 27, 2020 | 46.12 | 48.30 | 45.86 | 47.77 | 347,631 | +2.13(+4.66%) |
Apr 24, 2020 | 45.60 | 46.14 | 44.74 | 45.65 | 266,133 | +0.12(+0.27%) |
Apr 23, 2020 | 46.31 | 46.95 | 45.45 | 45.52 | 285,229 | -0.60(-1.31%) |
Apr 22, 2020 | 47.52 | 47.52 | 45.98 | 46.13 | 202,330 | -0.42(-0.89%) |
Apr 21, 2020 | 46.10 | 47.00 | 45.75 | 46.54 | 247,829 | -0.96(-2.03%) |
Apr 20, 2020 | 47.32 | 48.18 | 46.98 | 47.51 | 225,475 | -0.78(-1.62%) |
Apr 17, 2020 | 48.91 | 49.39 | 47.25 | 48.29 | 356,537 | +1.08(+2.28%) |
Apr 16, 2020 | 46.56 | 47.40 | 45.49 | 47.21 | 390,550 | +0.47(+1.01%) |
Apr 15, 2020 | 48.77 | 48.94 | 46.72 | 46.74 | 309,606 | -3.74(-7.41%) |
Apr 14, 2020 | 49.95 | 50.90 | 49.51 | 50.48 | 332,660 | +1.49(+3.05%) |
Apr 13, 2020 | 49.40 | 50.18 | 47.97 | 48.99 | 312,417 | -0.81(-1.63%) |
Apr 09, 2020 | 48.05 | 49.93 | 47.41 | 49.80 | 355,161 | +3.11(+6.66%) |
Apr 08, 2020 | 45.97 | 47.63 | 44.78 | 46.69 | 519,111 | +1.51(+3.35%) |
Apr 07, 2020 | 47.24 | 48.06 | 44.47 | 45.18 | 375,875 | -0.73(-1.58%) |
Apr 06, 2020 | 46.01 | 46.99 | 44.69 | 45.91 | 387,315 | +1.54(+3.47%) |
Apr 03, 2020 | 45.00 | 45.89 | 43.59 | 44.37 | 243,267 | -1.33(-2.91%) |
Apr 02, 2020 | 45.11 | 47.53 | 44.40 | 45.70 | 296,889 | -0.13(-0.29%) |
Apr 01, 2020 | 45.07 | 46.34 | 44.66 | 45.83 | 419,519 | -1.11(-2.37%) |
Mar 31, 2020 | 47.76 | 48.13 | 46.33 | 46.95 | 554,949 | -1.32(-2.74%) |
Mar 30, 2020 | 46.71 | 48.52 | 44.80 | 48.27 | 318,620 | +2.12(+4.58%) |
Mar 27, 2020 | 44.50 | 47.88 | 44.02 | 46.16 | 503,471 | +0.08(+0.16%) |
Mar 26, 2020 | 44.78 | 47.29 | 44.40 | 46.08 | 423,020 | +1.42(+3.17%) |
Mar 25, 2020 | 47.29 | 48.86 | 44.27 | 44.66 | 529,334 | -3.27(-6.82%) |
Mar 24, 2020 | 45.28 | 48.42 | 42.40 | 47.93 | 744,648 | +4.74(+10.98%) |
Mar 23, 2020 | 44.13 | 44.13 | 40.74 | 43.19 | 586,488 | -0.66(-1.51%) |
Mar 20, 2020 | 45.42 | 46.88 | 43.59 | 43.85 | 801,045 | -1.64(-3.61%) |
Mar 19, 2020 | 43.02 | 47.15 | 40.95 | 45.49 | 806,799 | +1.72(+3.93%) |
Mar 18, 2020 | 41.82 | 44.68 | 39.39 | 43.77 | 668,330 | -0.90(-2.01%) |
Mar 17, 2020 | 39.84 | 44.80 | 37.03 | 44.67 | 815,007 | +5.65(+14.48%) |
Mar 16, 2020 | 35.00 | 44.62 | 35.00 | 39.02 | 889,960 | -9.58(-19.71%) |
Mar 13, 2020 | 46.90 | 48.60 | 44.33 | 48.60 | 493,309 | +4.01(+8.98%) |
Mar 12, 2020 | 46.32 | 46.32 | 42.56 | 44.60 | 735,397 | -4.34(-8.86%) |
Mar 11, 2020 | 49.75 | 50.08 | 47.96 | 48.93 | 670,560 | -2.37(-4.62%) |
Mar 10, 2020 | 49.58 | 51.40 | 48.35 | 51.30 | 493,298 | +3.16(+6.57%) |
Mar 09, 2020 | 51.38 | 51.38 | 46.95 | 48.14 | 453,960 | -4.50(-8.54%) |
Mar 06, 2020 | 51.64 | 53.32 | 51.12 | 52.64 | 389,672 | -0.02(-0.04%) |
Mar 05, 2020 | 54.45 | 54.92 | 51.50 | 52.65 | 286,284 | -3.16(-5.67%) |
Mar 04, 2020 | 54.41 | 56.11 | 54.12 | 55.82 | 255,251 | +2.11(+3.92%) |
Mar 03, 2020 | 54.67 | 55.31 | 53.28 | 53.71 | 539,048 | -1.03(-1.88%) |
Mar 02, 2020 | 52.97 | 55.26 | 52.72 | 54.74 | 552,363 | +2.05(+3.89%) |
Feb 28, 2020 | 54.41 | 55.67 | 51.76 | 52.69 | 823,805 | -3.59(-6.38%) |
Feb 27, 2020 | 58.75 | 58.86 | 56.24 | 56.28 | 232,620 | -3.24(-5.44%) |
Feb 26, 2020 | 60.13 | 60.95 | 59.32 | 59.52 | 159,242 | -0.39(-0.65%) |
Feb 25, 2020 | 61.37 | 61.63 | 59.60 | 59.91 | 255,607 | -1.57(-2.55%) |
Feb 24, 2020 | 61.56 | 62.23 | 61.00 | 61.48 | 259,878 | -1.04(-1.66%) |
Feb 21, 2020 | 62.46 | 62.76 | 61.69 | 62.52 | 228,552 | +0.00(+0.00%) |
Feb 20, 2020 | 63.12 | 63.23 | 61.66 | 62.52 | 170,225 | -0.83(-1.31%) |
Feb 19, 2020 | 64.39 | 64.42 | 63.27 | 63.35 | 168,204 | -0.95(-1.48%) |
Feb 18, 2020 | 65.83 | 65.88 | 64.15 | 64.30 | 393,085 | -1.80(-2.73%) |
Feb 14, 2020 | 65.98 | 66.43 | 65.70 | 66.11 | 244,325 | +0.06(+0.09%) |
Feb 13, 2020 | 64.66 | 66.06 | 64.61 | 66.05 | 221,969 | +1.25(+1.92%) |
Feb 12, 2020 | 65.57 | 65.57 | 64.66 | 64.80 | 309,389 | -0.54(-0.82%) |
Feb 11, 2020 | 64.82 | 65.63 | 64.82 | 65.34 | 263,028 | +0.57(+0.89%) |
Feb 10, 2020 | 63.82 | 64.87 | 63.80 | 64.76 | 206,140 | +0.41(+0.64%) |
Feb 07, 2020 | 64.03 | 64.62 | 63.88 | 64.35 | 244,507 | +0.25(+0.40%) |
Feb 06, 2020 | 63.69 | 64.56 | 63.69 | 64.10 | 198,336 | +0.65(+1.02%) |
Feb 05, 2020 | 64.51 | 64.51 | 63.33 | 63.45 | 186,570 | -0.44(-0.69%) |
Feb 04, 2020 | 63.67 | 64.39 | 63.31 | 63.89 | 221,588 | +0.78(+1.24%) |