Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.78 | 46.38 | 42.17 | 44.64 | 297,985 | -1.77(-3.82%) |
Apr 29, 2020 | 46.00 | 47.51 | 45.23 | 46.42 | 160,531 | +1.58(+3.53%) |
Apr 28, 2020 | 43.54 | 45.40 | 42.93 | 44.83 | 164,518 | +2.12(+4.97%) |
Apr 27, 2020 | 41.79 | 43.19 | 41.72 | 42.71 | 242,396 | +1.23(+2.98%) |
Apr 24, 2020 | 42.41 | 42.41 | 41.17 | 41.48 | 178,127 | -0.81(-1.92%) |
Apr 23, 2020 | 42.88 | 43.06 | 42.23 | 42.29 | 150,188 | -0.36(-0.86%) |
Apr 22, 2020 | 43.76 | 43.76 | 42.55 | 42.65 | 103,527 | -0.33(-0.77%) |
Apr 21, 2020 | 43.07 | 43.85 | 42.78 | 42.98 | 104,855 | -1.12(-2.54%) |
Apr 20, 2020 | 44.54 | 45.67 | 43.69 | 44.10 | 127,278 | -1.30(-2.87%) |
Apr 17, 2020 | 44.43 | 46.34 | 43.54 | 45.41 | 154,880 | +1.52(+3.47%) |
Apr 16, 2020 | 44.10 | 44.92 | 42.32 | 43.89 | 173,496 | -0.08(-0.18%) |
Apr 15, 2020 | 45.34 | 46.96 | 43.73 | 43.96 | 151,696 | -2.95(-6.29%) |
Apr 14, 2020 | 46.78 | 48.23 | 46.24 | 46.92 | 148,343 | +0.12(+0.25%) |
Apr 13, 2020 | 47.62 | 47.68 | 46.42 | 46.80 | 87,616 | -1.41(-2.92%) |
Apr 09, 2020 | 47.08 | 48.68 | 46.86 | 48.21 | 123,647 | +1.84(+3.98%) |
Apr 08, 2020 | 46.92 | 47.09 | 44.37 | 46.36 | 148,040 | -0.25(-0.53%) |
Apr 07, 2020 | 46.65 | 47.01 | 45.59 | 46.61 | 249,651 | +0.78(+1.70%) |
Apr 06, 2020 | 45.39 | 46.20 | 44.07 | 45.83 | 272,843 | +1.54(+3.48%) |
Apr 03, 2020 | 44.28 | 44.91 | 43.15 | 44.29 | 171,994 | -0.07(-0.16%) |
Apr 02, 2020 | 44.21 | 45.98 | 43.91 | 44.36 | 274,205 | -0.45(-1.00%) |
Apr 01, 2020 | 43.80 | 45.23 | 43.28 | 44.81 | 238,891 | -0.40(-0.88%) |
Mar 31, 2020 | 43.33 | 45.63 | 43.33 | 45.21 | 222,054 | +1.03(+2.33%) |
Mar 30, 2020 | 40.85 | 44.50 | 40.41 | 44.17 | 133,860 | +3.77(+9.32%) |
Mar 27, 2020 | 40.49 | 42.00 | 40.02 | 40.41 | 118,941 | -1.29(-3.09%) |
Mar 26, 2020 | 39.32 | 42.11 | 38.21 | 41.70 | 156,787 | +2.97(+7.68%) |
Mar 25, 2020 | 38.82 | 40.57 | 37.93 | 38.73 | 282,286 | -0.16(-0.41%) |
Mar 24, 2020 | 38.17 | 39.66 | 36.19 | 38.89 | 201,480 | +2.10(+5.72%) |
Mar 23, 2020 | 37.97 | 38.12 | 35.11 | 36.78 | 210,706 | -0.46(-1.22%) |
Mar 20, 2020 | 41.41 | 42.55 | 36.85 | 37.24 | 351,975 | -4.51(-10.80%) |
Mar 19, 2020 | 37.61 | 42.78 | 37.32 | 41.75 | 203,448 | +3.71(+9.75%) |
Mar 18, 2020 | 38.98 | 40.61 | 33.67 | 38.04 | 194,908 | -3.58(-8.59%) |
Mar 17, 2020 | 36.17 | 41.85 | 35.07 | 41.62 | 295,812 | +5.92(+16.58%) |
Mar 16, 2020 | 36.91 | 40.24 | 35.34 | 35.70 | 146,192 | -4.54(-11.28%) |
Mar 13, 2020 | 39.52 | 40.40 | 37.52 | 40.23 | 218,772 | +2.43(+6.42%) |
Mar 12, 2020 | 40.46 | 40.46 | 37.08 | 37.81 | 242,130 | -4.77(-11.20%) |
Mar 11, 2020 | 43.56 | 43.69 | 41.72 | 42.58 | 176,495 | -1.89(-4.25%) |
Mar 10, 2020 | 45.49 | 46.30 | 42.90 | 44.47 | 165,059 | -0.17(-0.38%) |
Mar 09, 2020 | 45.81 | 45.98 | 43.84 | 44.64 | 160,952 | -3.09(-6.47%) |
Mar 06, 2020 | 46.00 | 47.86 | 45.79 | 47.72 | 136,946 | +0.80(+1.70%) |
Mar 05, 2020 | 46.62 | 46.92 | 46.32 | 46.92 | 233,089 | -0.69(-1.45%) |
Mar 04, 2020 | 47.14 | 47.63 | 46.29 | 47.62 | 89,965 | +0.77(+1.65%) |
Mar 03, 2020 | 47.59 | 48.11 | 46.39 | 46.84 | 115,601 | -0.90(-1.89%) |
Mar 02, 2020 | 45.67 | 47.85 | 45.62 | 47.74 | 195,474 | +2.25(+4.94%) |
Feb 28, 2020 | 49.35 | 49.70 | 44.89 | 45.49 | 249,254 | -4.52(-9.03%) |
Feb 27, 2020 | 51.24 | 51.74 | 49.90 | 50.01 | 236,809 | -1.87(-3.61%) |
Feb 26, 2020 | 51.76 | 52.44 | 51.31 | 51.88 | 223,956 | +0.32(+0.62%) |
Feb 25, 2020 | 52.15 | 52.23 | 51.34 | 51.56 | 212,793 | -0.62(-1.19%) |
Feb 24, 2020 | 51.78 | 52.86 | 51.57 | 52.18 | 113,587 | -0.65(-1.23%) |
Feb 21, 2020 | 53.79 | 54.19 | 52.30 | 52.83 | 274,610 | -0.40(-0.76%) |
Feb 20, 2020 | 53.95 | 56.30 | 53.05 | 53.24 | 325,018 | +3.83(+7.74%) |
Feb 19, 2020 | 49.15 | 49.84 | 49.12 | 49.41 | 117,645 | +0.52(+1.06%) |
Feb 18, 2020 | 48.73 | 49.12 | 48.28 | 48.89 | 159,091 | +0.00(+0.00%) |
Feb 14, 2020 | 48.45 | 48.94 | 48.15 | 48.89 | 78,644 | +0.43(+0.88%) |
Feb 13, 2020 | 48.17 | 48.68 | 48.02 | 48.47 | 63,936 | +0.13(+0.26%) |
Feb 12, 2020 | 48.59 | 48.59 | 48.06 | 48.34 | 92,032 | -0.07(-0.14%) |
Feb 11, 2020 | 48.01 | 48.45 | 47.87 | 48.41 | 111,236 | +0.45(+0.95%) |
Feb 10, 2020 | 47.51 | 47.99 | 47.43 | 47.96 | 64,562 | +0.43(+0.90%) |
Feb 07, 2020 | 47.81 | 48.13 | 47.21 | 47.53 | 48,561 | -0.33(-0.69%) |
Feb 06, 2020 | 47.78 | 48.19 | 47.34 | 47.86 | 70,401 | +0.15(+0.32%) |
Feb 05, 2020 | 47.83 | 47.90 | 46.99 | 47.71 | 78,476 | +0.23(+0.49%) |
Feb 04, 2020 | 48.66 | 48.71 | 47.48 | 47.48 | 126,936 | -0.77(-1.59%) |