Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.23 | 45.50 | 44.38 | 44.93 | 859,851 | -0.94(-2.04%) |
Apr 29, 2020 | 45.00 | 46.20 | 44.90 | 45.87 | 552,605 | +1.93(+4.39%) |
Apr 28, 2020 | 44.22 | 44.87 | 43.56 | 43.94 | 696,706 | +0.79(+1.83%) |
Apr 27, 2020 | 42.46 | 43.69 | 41.95 | 43.15 | 583,102 | +0.84(+1.99%) |
Apr 24, 2020 | 42.25 | 42.68 | 41.28 | 42.31 | 588,221 | +0.71(+1.70%) |
Apr 23, 2020 | 41.56 | 42.17 | 40.93 | 41.60 | 1,038,407 | +0.50(+1.22%) |
Apr 22, 2020 | 41.74 | 41.91 | 40.62 | 41.10 | 357,426 | +0.54(+1.34%) |
Apr 21, 2020 | 40.50 | 41.45 | 39.76 | 40.55 | 706,458 | -1.25(-2.99%) |
Apr 20, 2020 | 40.75 | 41.92 | 39.47 | 41.80 | 1,438,447 | -0.28(-0.67%) |
Apr 17, 2020 | 39.70 | 42.18 | 39.55 | 42.08 | 1,022,508 | +3.89(+10.17%) |
Apr 16, 2020 | 40.10 | 40.51 | 37.77 | 38.20 | 1,185,538 | -2.42(-5.97%) |
Apr 15, 2020 | 40.77 | 40.83 | 39.30 | 40.62 | 572,702 | -1.78(-4.19%) |
Apr 14, 2020 | 44.06 | 44.74 | 41.99 | 42.40 | 688,260 | -0.90(-2.08%) |
Apr 13, 2020 | 44.13 | 44.75 | 42.60 | 43.30 | 648,682 | -1.00(-2.26%) |
Apr 09, 2020 | 44.07 | 45.05 | 43.44 | 44.30 | 476,504 | +0.89(+2.06%) |
Apr 08, 2020 | 42.34 | 43.66 | 41.57 | 43.41 | 389,109 | +1.62(+3.89%) |
Apr 07, 2020 | 42.32 | 43.31 | 41.57 | 41.79 | 667,392 | +1.23(+3.04%) |
Apr 06, 2020 | 38.75 | 40.60 | 38.32 | 40.55 | 943,280 | +3.56(+9.63%) |
Apr 03, 2020 | 37.82 | 38.11 | 36.47 | 36.99 | 559,880 | -0.98(-2.58%) |
Apr 02, 2020 | 37.66 | 38.98 | 36.78 | 37.97 | 583,796 | -0.03(-0.07%) |
Apr 01, 2020 | 38.10 | 39.50 | 37.29 | 37.99 | 708,697 | -2.19(-5.44%) |
Mar 31, 2020 | 39.67 | 41.09 | 39.51 | 40.18 | 972,141 | -0.03(-0.08%) |
Mar 30, 2020 | 39.18 | 40.60 | 38.32 | 40.21 | 544,776 | +0.93(+2.36%) |
Mar 27, 2020 | 38.80 | 40.13 | 37.75 | 39.29 | 730,044 | -1.04(-2.57%) |
Mar 26, 2020 | 37.86 | 41.47 | 37.47 | 40.32 | 767,786 | +2.50(+6.61%) |
Mar 25, 2020 | 36.90 | 39.94 | 36.65 | 37.82 | 1,103,941 | +1.35(+3.71%) |
Mar 24, 2020 | 35.26 | 36.73 | 34.34 | 36.47 | 963,344 | +2.90(+8.64%) |
Mar 23, 2020 | 34.27 | 34.98 | 31.52 | 33.57 | 825,642 | -0.70(-2.03%) |
Mar 20, 2020 | 38.06 | 38.73 | 33.95 | 34.27 | 1,120,819 | -3.46(-9.17%) |
Mar 19, 2020 | 30.72 | 38.41 | 30.10 | 37.73 | 1,400,955 | +6.29(+20.02%) |
Mar 18, 2020 | 36.01 | 38.13 | 30.04 | 31.44 | 1,754,090 | -7.27(-18.78%) |
Mar 17, 2020 | 41.36 | 42.02 | 38.37 | 38.71 | 1,503,398 | -2.08(-5.11%) |
Mar 16, 2020 | 42.27 | 46.26 | 40.51 | 40.79 | 1,464,407 | -6.26(-13.30%) |
Mar 13, 2020 | 45.19 | 47.06 | 43.14 | 47.05 | 1,064,961 | +4.28(+10.00%) |
Mar 12, 2020 | 44.52 | 45.01 | 41.63 | 42.77 | 1,279,148 | -5.03(-10.53%) |
Mar 11, 2020 | 49.14 | 49.74 | 47.02 | 47.81 | 963,268 | -2.84(-5.61%) |
Mar 10, 2020 | 50.07 | 50.75 | 48.24 | 50.65 | 1,153,842 | +2.19(+4.53%) |
Mar 09, 2020 | 48.63 | 49.53 | 47.34 | 48.45 | 912,196 | -3.77(-7.21%) |
Mar 06, 2020 | 50.15 | 52.46 | 50.00 | 52.22 | 751,094 | +0.37(+0.72%) |
Mar 05, 2020 | 51.78 | 52.80 | 51.40 | 51.85 | 958,821 | -1.56(-2.91%) |
Mar 04, 2020 | 52.71 | 53.50 | 51.77 | 53.40 | 651,327 | +1.51(+2.90%) |
Mar 03, 2020 | 54.09 | 54.69 | 51.57 | 51.90 | 524,120 | -2.19(-4.04%) |
Mar 02, 2020 | 51.72 | 54.10 | 51.03 | 54.08 | 807,460 | +2.70(+5.25%) |
Feb 28, 2020 | 50.59 | 51.63 | 50.23 | 51.39 | 1,130,227 | -0.81(-1.55%) |
Feb 27, 2020 | 51.95 | 54.01 | 51.06 | 52.20 | 1,064,918 | -0.77(-1.45%) |
Feb 26, 2020 | 55.10 | 55.40 | 52.96 | 52.96 | 680,883 | -1.63(-2.99%) |
Feb 25, 2020 | 57.46 | 57.61 | 54.57 | 54.59 | 922,535 | -2.81(-4.90%) |
Feb 24, 2020 | 56.62 | 57.67 | 56.17 | 57.41 | 838,636 | -0.91(-1.56%) |
Feb 21, 2020 | 58.05 | 58.50 | 57.34 | 58.32 | 809,187 | +0.94(+1.65%) |
Feb 20, 2020 | 56.29 | 57.79 | 56.29 | 57.37 | 557,765 | +0.94(+1.66%) |
Feb 19, 2020 | 56.68 | 56.78 | 56.12 | 56.44 | 579,151 | -0.20(-0.36%) |
Feb 18, 2020 | 56.52 | 57.07 | 56.17 | 56.64 | 427,668 | -0.13(-0.22%) |
Feb 14, 2020 | 56.80 | 57.33 | 56.69 | 56.77 | 435,462 | +0.01(+0.01%) |
Feb 13, 2020 | 57.75 | 57.75 | 56.56 | 56.76 | 633,527 | -1.68(-2.88%) |
Feb 12, 2020 | 57.74 | 58.49 | 57.69 | 58.45 | 552,342 | +1.31(+2.30%) |
Feb 11, 2020 | 57.05 | 57.67 | 56.77 | 57.13 | 595,366 | +0.48(+0.84%) |
Feb 10, 2020 | 56.29 | 56.80 | 55.72 | 56.66 | 688,546 | -0.06(-0.10%) |
Feb 07, 2020 | 58.11 | 58.76 | 56.38 | 56.71 | 861,166 | -1.90(-3.24%) |
Feb 06, 2020 | 58.67 | 60.39 | 56.77 | 58.61 | 1,966,351 | -3.50(-5.64%) |
Feb 05, 2020 | 62.40 | 62.60 | 61.51 | 62.12 | 715,556 | +0.47(+0.76%) |
Feb 04, 2020 | 61.19 | 62.01 | 61.08 | 61.65 | 628,754 | +1.23(+2.04%) |