Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.26 | 50.26 | 49.02 | 49.02 | 8,562 | -1.69(-3.33%) |
Apr 29, 2020 | 50.53 | 51.01 | 50.48 | 50.70 | 5,415 | +1.14(+2.30%) |
Apr 28, 2020 | 50.58 | 50.80 | 49.56 | 49.56 | 4,736 | +0.20(+0.41%) |
Apr 27, 2020 | 48.58 | 49.49 | 48.52 | 49.36 | 4,577 | +1.30(+2.71%) |
Apr 24, 2020 | 47.63 | 48.06 | 47.31 | 48.06 | 3,547 | +0.75(+1.59%) |
Apr 23, 2020 | 47.47 | 47.86 | 47.23 | 47.31 | 3,954 | +0.21(+0.44%) |
Apr 22, 2020 | 46.45 | 47.19 | 46.26 | 47.10 | 5,867 | +1.50(+3.29%) |
Apr 21, 2020 | 46.68 | 46.68 | 45.60 | 45.60 | 12,594 | -1.97(-4.13%) |
Apr 20, 2020 | 46.77 | 47.98 | 46.77 | 47.57 | 6,183 | +0.22(+0.47%) |
Apr 17, 2020 | 47.61 | 47.93 | 46.94 | 47.34 | 7,601 | +0.81(+1.74%) |
Apr 16, 2020 | 46.71 | 46.71 | 45.98 | 46.53 | 6,602 | +0.26(+0.56%) |
Apr 15, 2020 | 46.78 | 46.84 | 46.25 | 46.27 | 11,621 | -1.58(-3.30%) |
Apr 14, 2020 | 47.42 | 48.07 | 47.42 | 47.85 | 19,048 | +1.47(+3.17%) |
Apr 13, 2020 | 47.08 | 47.28 | 46.04 | 46.38 | 43,036 | -1.10(-2.31%) |
Apr 09, 2020 | 47.90 | 47.95 | 47.07 | 47.48 | 6,486 | +0.45(+0.96%) |
Apr 08, 2020 | 45.82 | 47.22 | 45.82 | 47.03 | 19,184 | +1.73(+3.82%) |
Apr 07, 2020 | 45.96 | 46.33 | 45.27 | 45.30 | 20,146 | +0.28(+0.63%) |
Apr 06, 2020 | 42.78 | 45.04 | 42.78 | 45.01 | 14,607 | +3.57(+8.60%) |
Apr 03, 2020 | 42.11 | 42.13 | 41.14 | 41.45 | 14,493 | -0.33(-0.79%) |
Apr 02, 2020 | 40.69 | 41.97 | 40.69 | 41.78 | 3,611 | +0.89(+2.19%) |
Apr 01, 2020 | 41.43 | 41.47 | 40.68 | 40.88 | 4,755 | -1.80(-4.21%) |
Mar 31, 2020 | 43.58 | 43.77 | 42.41 | 42.68 | 19,248 | -0.96(-2.21%) |
Mar 30, 2020 | 42.72 | 43.65 | 42.25 | 43.65 | 4,798 | +1.02(+2.39%) |
Mar 27, 2020 | 43.22 | 43.61 | 42.62 | 42.63 | 10,540 | -2.08(-4.64%) |
Mar 26, 2020 | 42.63 | 44.70 | 42.33 | 44.70 | 14,824 | +2.55(+6.04%) |
Mar 25, 2020 | 41.32 | 43.21 | 40.97 | 42.16 | 15,841 | +0.72(+1.74%) |
Mar 24, 2020 | 40.00 | 41.51 | 39.66 | 41.44 | 25,075 | +3.89(+10.35%) |
Mar 23, 2020 | 38.41 | 38.46 | 36.68 | 37.55 | 14,474 | -0.78(-2.03%) |
Mar 20, 2020 | 40.38 | 41.09 | 38.20 | 38.33 | 11,080 | -1.41(-3.55%) |
Mar 19, 2020 | 37.35 | 40.29 | 37.35 | 39.74 | 10,880 | +2.14(+5.69%) |
Mar 18, 2020 | 37.21 | 39.51 | 36.89 | 37.60 | 12,924 | -2.41(-6.02%) |
Mar 17, 2020 | 38.50 | 40.42 | 37.68 | 40.01 | 96,558 | +2.02(+5.31%) |
Mar 16, 2020 | 37.45 | 40.13 | 37.10 | 37.99 | 23,700 | -3.15(-7.65%) |
Mar 13, 2020 | 40.98 | 41.14 | 38.63 | 41.14 | 25,616 | +2.12(+5.44%) |
Mar 12, 2020 | 39.94 | 40.52 | 39.02 | 39.02 | 15,387 | -4.01(-9.32%) |
Mar 11, 2020 | 44.83 | 44.83 | 42.47 | 43.02 | 21,853 | -2.66(-5.82%) |
Mar 10, 2020 | 45.31 | 45.69 | 43.90 | 45.69 | 29,266 | +1.87(+4.26%) |
Mar 09, 2020 | 43.22 | 45.10 | 43.22 | 43.82 | 14,695 | -3.20(-6.81%) |
Mar 06, 2020 | 46.44 | 47.02 | 46.21 | 47.02 | 13,926 | -0.80(-1.67%) |
Mar 05, 2020 | 48.27 | 48.64 | 47.73 | 47.82 | 3,549 | -1.50(-3.03%) |
Mar 04, 2020 | 47.99 | 49.31 | 47.99 | 49.31 | 10,636 | +1.27(+2.64%) |
Mar 03, 2020 | 48.74 | 49.34 | 47.65 | 48.04 | 10,379 | -0.72(-1.48%) |
Mar 02, 2020 | 48.10 | 48.77 | 47.26 | 48.77 | 21,221 | +1.06(+2.22%) |
Feb 28, 2020 | 46.60 | 47.71 | 46.59 | 47.71 | 9,250 | -0.37(-0.76%) |
Feb 27, 2020 | 48.60 | 49.54 | 47.98 | 48.07 | 7,795 | -1.66(-3.33%) |
Feb 26, 2020 | 50.56 | 50.61 | 49.73 | 49.73 | 31,584 | -0.59(-1.18%) |
Feb 25, 2020 | 51.93 | 51.93 | 50.27 | 50.32 | 5,007 | -1.43(-2.77%) |
Feb 24, 2020 | 51.87 | 52.14 | 51.50 | 51.75 | 12,271 | -1.73(-3.24%) |
Feb 21, 2020 | 53.80 | 53.80 | 53.09 | 53.49 | 7,217 | -0.64(-1.18%) |
Feb 20, 2020 | 53.37 | 54.13 | 53.22 | 54.13 | 7,002 | +0.39(+0.73%) |
Feb 19, 2020 | 53.71 | 53.82 | 53.60 | 53.73 | 2,770 | +0.24(+0.46%) |
Feb 18, 2020 | 53.57 | 53.59 | 53.15 | 53.49 | 6,677 | -0.28(-0.52%) |
Feb 14, 2020 | 54.16 | 54.16 | 53.53 | 53.77 | 4,066 | -0.78(-1.43%) |
Feb 13, 2020 | 54.07 | 54.67 | 54.07 | 54.55 | 97,470 | -0.12(-0.22%) |
Feb 12, 2020 | 54.50 | 54.72 | 54.39 | 54.67 | 6,602 | +0.44(+0.82%) |
Feb 11, 2020 | 53.92 | 54.64 | 53.92 | 54.22 | 6,947 | +0.76(+1.42%) |
Feb 10, 2020 | 52.83 | 53.47 | 52.69 | 53.46 | 1,843 | +0.58(+1.10%) |
Feb 07, 2020 | 53.19 | 53.19 | 52.85 | 52.88 | 3,456 | -0.74(-1.38%) |
Feb 06, 2020 | 53.87 | 53.87 | 53.62 | 53.62 | 2,960 | -0.07(-0.13%) |
Feb 05, 2020 | 53.98 | 53.98 | 53.44 | 53.70 | 3,445 | -0.00(-0.00%) |
Feb 04, 2020 | 53.43 | 53.99 | 53.40 | 53.70 | 20,045 | +0.93(+1.76%) |