Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.38 | 46.66 | 45.51 | 46.07 | 838,566 | -0.96(-2.04%) |
Apr 29, 2020 | 46.14 | 47.37 | 46.04 | 47.03 | 538,925 | +1.98(+4.39%) |
Apr 28, 2020 | 45.34 | 46.01 | 44.67 | 45.05 | 679,459 | +0.81(+1.83%) |
Apr 27, 2020 | 43.54 | 44.80 | 43.01 | 44.24 | 568,668 | +0.86(+1.99%) |
Apr 24, 2020 | 43.33 | 43.76 | 42.33 | 43.38 | 573,660 | +0.72(+1.70%) |
Apr 23, 2020 | 42.61 | 43.24 | 41.97 | 42.66 | 1,012,702 | +0.51(+1.22%) |
Apr 22, 2020 | 42.80 | 42.97 | 41.65 | 42.14 | 348,578 | +0.56(+1.34%) |
Apr 21, 2020 | 41.53 | 42.51 | 40.77 | 41.58 | 688,970 | -1.28(-2.99%) |
Apr 20, 2020 | 41.78 | 42.99 | 40.47 | 42.86 | 1,402,840 | -0.29(-0.67%) |
Apr 17, 2020 | 40.71 | 43.25 | 40.55 | 43.15 | 997,197 | +3.98(+10.17%) |
Apr 16, 2020 | 41.12 | 41.54 | 38.73 | 39.17 | 1,156,191 | -2.49(-5.97%) |
Apr 15, 2020 | 41.80 | 41.86 | 40.29 | 41.65 | 558,525 | -1.82(-4.19%) |
Apr 14, 2020 | 45.18 | 45.88 | 43.06 | 43.48 | 671,223 | -0.92(-2.08%) |
Apr 13, 2020 | 45.25 | 45.89 | 43.68 | 44.40 | 632,624 | -1.03(-2.26%) |
Apr 09, 2020 | 45.18 | 46.20 | 44.55 | 45.43 | 464,708 | +0.92(+2.06%) |
Apr 08, 2020 | 43.41 | 44.77 | 42.63 | 44.51 | 379,477 | +1.67(+3.89%) |
Apr 07, 2020 | 43.40 | 44.41 | 42.63 | 42.85 | 650,872 | +1.26(+3.04%) |
Apr 06, 2020 | 39.73 | 41.64 | 39.29 | 41.58 | 919,930 | +3.65(+9.63%) |
Apr 03, 2020 | 38.78 | 39.08 | 37.40 | 37.93 | 546,021 | -1.00(-2.58%) |
Apr 02, 2020 | 38.62 | 39.97 | 37.72 | 38.93 | 569,345 | -0.03(-0.07%) |
Apr 01, 2020 | 39.07 | 40.50 | 38.23 | 38.96 | 691,154 | -2.24(-5.44%) |
Mar 31, 2020 | 40.68 | 42.13 | 40.51 | 41.20 | 948,076 | -0.03(-0.08%) |
Mar 30, 2020 | 40.17 | 41.64 | 39.29 | 41.23 | 531,290 | +0.95(+2.36%) |
Mar 27, 2020 | 39.79 | 41.15 | 38.71 | 40.28 | 711,972 | -1.06(-2.57%) |
Mar 26, 2020 | 38.82 | 42.52 | 38.42 | 41.35 | 748,780 | +2.56(+6.61%) |
Mar 25, 2020 | 37.83 | 40.96 | 37.58 | 38.78 | 1,076,613 | +1.39(+3.71%) |
Mar 24, 2020 | 36.16 | 37.66 | 35.21 | 37.40 | 939,497 | +2.97(+8.64%) |
Mar 23, 2020 | 35.14 | 35.86 | 32.32 | 34.42 | 805,204 | -0.71(-2.03%) |
Mar 20, 2020 | 39.03 | 39.72 | 34.82 | 35.14 | 1,093,074 | -3.55(-9.17%) |
Mar 19, 2020 | 31.50 | 39.39 | 30.87 | 38.69 | 1,366,275 | +6.45(+20.02%) |
Mar 18, 2020 | 36.93 | 39.10 | 30.81 | 32.24 | 1,710,669 | -7.46(-18.78%) |
Mar 17, 2020 | 42.41 | 43.08 | 39.35 | 39.69 | 1,466,182 | -2.14(-5.11%) |
Mar 16, 2020 | 43.34 | 47.43 | 41.54 | 41.83 | 1,428,157 | -6.42(-13.30%) |
Mar 13, 2020 | 46.34 | 48.25 | 44.23 | 48.24 | 1,038,598 | +4.39(+10.00%) |
Mar 12, 2020 | 45.65 | 46.15 | 42.69 | 43.86 | 1,247,483 | -5.16(-10.53%) |
Mar 11, 2020 | 50.39 | 51.00 | 48.22 | 49.02 | 939,423 | -2.91(-5.61%) |
Mar 10, 2020 | 51.34 | 52.04 | 49.47 | 51.93 | 1,125,279 | +2.25(+4.53%) |
Mar 09, 2020 | 49.87 | 50.79 | 48.54 | 49.68 | 889,615 | -3.86(-7.21%) |
Mar 06, 2020 | 51.42 | 53.79 | 51.27 | 53.55 | 732,501 | +0.38(+0.72%) |
Mar 05, 2020 | 53.09 | 54.14 | 52.71 | 53.16 | 935,086 | -1.60(-2.91%) |
Mar 04, 2020 | 54.04 | 54.86 | 53.09 | 54.76 | 635,204 | +1.54(+2.90%) |
Mar 03, 2020 | 55.46 | 56.07 | 52.87 | 53.21 | 511,146 | -2.24(-4.04%) |
Mar 02, 2020 | 53.03 | 55.48 | 52.33 | 55.46 | 787,472 | +2.76(+5.25%) |
Feb 28, 2020 | 51.87 | 52.94 | 51.51 | 52.69 | 1,102,249 | -0.83(-1.55%) |
Feb 27, 2020 | 53.27 | 55.39 | 52.36 | 53.52 | 1,038,557 | -0.78(-1.45%) |
Feb 26, 2020 | 56.50 | 56.81 | 54.30 | 54.30 | 664,028 | -1.67(-2.99%) |
Feb 25, 2020 | 58.92 | 59.07 | 55.95 | 55.98 | 899,698 | -2.89(-4.90%) |
Feb 24, 2020 | 58.05 | 59.14 | 57.59 | 58.86 | 817,877 | -0.93(-1.56%) |
Feb 21, 2020 | 59.52 | 59.98 | 58.80 | 59.80 | 789,156 | +0.97(+1.65%) |
Feb 20, 2020 | 57.71 | 59.26 | 57.71 | 58.83 | 543,958 | +0.96(+1.66%) |
Feb 19, 2020 | 58.12 | 58.22 | 57.55 | 57.87 | 564,814 | -0.21(-0.36%) |
Feb 18, 2020 | 57.96 | 58.52 | 57.59 | 58.08 | 417,081 | -0.13(-0.22%) |
Feb 14, 2020 | 58.25 | 58.79 | 58.12 | 58.21 | 424,683 | +0.01(+0.01%) |
Feb 13, 2020 | 59.21 | 59.21 | 57.99 | 58.20 | 617,844 | -1.73(-2.88%) |
Feb 12, 2020 | 59.21 | 59.97 | 59.15 | 59.93 | 538,669 | +1.35(+2.30%) |
Feb 11, 2020 | 58.49 | 59.14 | 58.21 | 58.58 | 580,628 | +0.49(+0.84%) |
Feb 10, 2020 | 57.72 | 58.24 | 57.14 | 58.09 | 671,501 | -0.06(-0.10%) |
Feb 07, 2020 | 59.59 | 60.25 | 57.81 | 58.15 | 839,848 | -1.95(-3.24%) |
Feb 06, 2020 | 60.15 | 61.92 | 58.21 | 60.10 | 1,917,675 | -3.59(-5.64%) |
Feb 05, 2020 | 63.98 | 64.19 | 63.07 | 63.70 | 697,843 | +0.48(+0.76%) |
Feb 04, 2020 | 62.75 | 63.58 | 62.63 | 63.22 | 613,190 | +1.26(+2.04%) |