Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.24 | 50.39 | 49.61 | 49.94 | 153,310 | -0.73(-1.43%) |
Apr 29, 2020 | 50.45 | 50.88 | 50.14 | 50.67 | 144,704 | +1.21(+2.45%) |
Apr 28, 2020 | 50.08 | 50.36 | 49.22 | 49.46 | 160,412 | +0.11(+0.23%) |
Apr 27, 2020 | 48.92 | 49.64 | 48.83 | 49.34 | 146,172 | +0.99(+2.05%) |
Apr 24, 2020 | 48.00 | 48.49 | 47.56 | 48.35 | 118,905 | +0.76(+1.60%) |
Apr 23, 2020 | 47.75 | 48.20 | 47.52 | 47.59 | 184,869 | +0.07(+0.15%) |
Apr 22, 2020 | 47.71 | 47.74 | 47.27 | 47.52 | 71,101 | +0.68(+1.44%) |
Apr 21, 2020 | 47.18 | 47.34 | 46.53 | 46.84 | 108,581 | -1.12(-2.34%) |
Apr 20, 2020 | 48.18 | 48.80 | 47.96 | 47.96 | 606,916 | -0.81(-1.66%) |
Apr 17, 2020 | 48.76 | 48.86 | 48.07 | 48.78 | 103,735 | +1.16(+2.44%) |
Apr 16, 2020 | 47.32 | 47.99 | 46.82 | 47.61 | 164,774 | +0.46(+0.98%) |
Apr 15, 2020 | 47.05 | 47.41 | 46.67 | 47.15 | 75,193 | -1.03(-2.15%) |
Apr 14, 2020 | 47.38 | 48.19 | 47.36 | 48.19 | 486,989 | +1.73(+3.73%) |
Apr 13, 2020 | 46.37 | 46.56 | 45.62 | 46.45 | 152,388 | -0.06(-0.13%) |
Apr 09, 2020 | 46.36 | 47.15 | 46.17 | 46.51 | 340,316 | +0.74(+1.63%) |
Apr 08, 2020 | 45.15 | 45.92 | 44.80 | 45.77 | 507,871 | +1.24(+2.79%) |
Apr 07, 2020 | 45.74 | 46.23 | 44.41 | 44.53 | 251,658 | +0.43(+0.97%) |
Apr 06, 2020 | 42.38 | 44.28 | 42.32 | 44.10 | 650,423 | +3.14(+7.68%) |
Apr 03, 2020 | 41.49 | 41.62 | 40.41 | 40.95 | 84,874 | -0.76(-1.83%) |
Apr 02, 2020 | 41.04 | 41.95 | 40.88 | 41.72 | 230,915 | +0.30(+0.73%) |
Apr 01, 2020 | 41.91 | 42.33 | 41.07 | 41.41 | 140,062 | -1.79(-4.15%) |
Mar 31, 2020 | 43.48 | 44.27 | 43.09 | 43.21 | 108,146 | -0.65(-1.47%) |
Mar 30, 2020 | 43.07 | 43.96 | 42.50 | 43.85 | 143,613 | +0.86(+1.99%) |
Mar 27, 2020 | 43.30 | 43.95 | 42.71 | 43.00 | 187,379 | -1.65(-3.70%) |
Mar 26, 2020 | 43.12 | 44.78 | 43.12 | 44.65 | 358,870 | +1.91(+4.47%) |
Mar 25, 2020 | 42.49 | 44.39 | 41.60 | 42.74 | 295,858 | +0.52(+1.23%) |
Mar 24, 2020 | 41.14 | 42.31 | 41.11 | 42.22 | 240,367 | +3.51(+9.06%) |
Mar 23, 2020 | 38.53 | 39.36 | 37.66 | 38.71 | 304,840 | -0.02(-0.05%) |
Mar 20, 2020 | 40.75 | 41.42 | 38.54 | 38.73 | 369,239 | -1.42(-3.53%) |
Mar 19, 2020 | 38.60 | 40.97 | 37.68 | 40.15 | 322,916 | +1.35(+3.47%) |
Mar 18, 2020 | 38.92 | 39.58 | 36.48 | 38.80 | 428,692 | -2.32(-5.64%) |
Mar 17, 2020 | 40.86 | 41.83 | 38.70 | 41.12 | 363,454 | +0.90(+2.25%) |
Mar 16, 2020 | 40.46 | 42.62 | 40.13 | 40.22 | 681,658 | -5.05(-11.17%) |
Mar 13, 2020 | 44.02 | 45.27 | 41.99 | 45.27 | 342,101 | +3.28(+7.80%) |
Mar 12, 2020 | 43.25 | 44.61 | 42.00 | 42.00 | 686,662 | -4.77(-10.21%) |
Mar 11, 2020 | 48.07 | 48.49 | 46.33 | 46.77 | 281,765 | -2.80(-5.65%) |
Mar 10, 2020 | 48.61 | 49.60 | 46.98 | 49.57 | 405,427 | +2.32(+4.90%) |
Mar 09, 2020 | 47.17 | 48.64 | 47.08 | 47.25 | 804,288 | -3.23(-6.40%) |
Mar 06, 2020 | 49.43 | 50.62 | 49.23 | 50.48 | 192,021 | -0.40(-0.78%) |
Mar 05, 2020 | 51.73 | 51.99 | 50.60 | 50.88 | 295,971 | -1.96(-3.70%) |
Mar 04, 2020 | 51.90 | 52.83 | 51.39 | 52.83 | 152,321 | +1.67(+3.26%) |
Mar 03, 2020 | 52.47 | 53.10 | 50.72 | 51.16 | 139,533 | -1.20(-2.29%) |
Mar 02, 2020 | 50.86 | 52.40 | 50.51 | 52.36 | 140,915 | +1.68(+3.32%) |
Feb 28, 2020 | 49.55 | 50.89 | 49.41 | 50.68 | 312,085 | -0.63(-1.24%) |
Feb 27, 2020 | 52.13 | 53.28 | 51.29 | 51.32 | 268,681 | -2.02(-3.79%) |
Feb 26, 2020 | 54.34 | 54.61 | 53.21 | 53.34 | 162,469 | -0.58(-1.08%) |
Feb 25, 2020 | 55.96 | 55.96 | 53.84 | 53.93 | 176,050 | -1.62(-2.91%) |
Feb 24, 2020 | 55.61 | 56.05 | 55.25 | 55.55 | 346,020 | -1.82(-3.17%) |
Feb 21, 2020 | 57.81 | 57.81 | 57.27 | 57.37 | 41,529 | -0.64(-1.11%) |
Feb 20, 2020 | 58.01 | 58.15 | 57.39 | 58.01 | 122,005 | -0.04(-0.07%) |
Feb 19, 2020 | 58.04 | 58.21 | 57.99 | 58.05 | 162,412 | +0.22(+0.38%) |
Feb 18, 2020 | 57.64 | 57.94 | 57.55 | 57.83 | 150,335 | +0.19(+0.34%) |
Feb 14, 2020 | 57.84 | 57.90 | 57.57 | 57.63 | 47,285 | -0.15(-0.26%) |
Feb 13, 2020 | 57.64 | 57.93 | 57.64 | 57.78 | 41,089 | -0.01(-0.01%) |
Feb 12, 2020 | 57.42 | 57.82 | 57.42 | 57.79 | 46,747 | +0.61(+1.07%) |
Feb 11, 2020 | 57.06 | 57.30 | 56.90 | 57.18 | 71,056 | +0.59(+1.05%) |
Feb 10, 2020 | 56.33 | 56.84 | 56.33 | 56.59 | 107,737 | +0.17(+0.30%) |
Feb 07, 2020 | 56.44 | 56.58 | 56.28 | 56.42 | 89,226 | -0.24(-0.43%) |
Feb 06, 2020 | 56.84 | 56.91 | 56.66 | 56.66 | 61,343 | -0.01(-0.02%) |
Feb 05, 2020 | 56.77 | 56.81 | 56.40 | 56.68 | 84,304 | +0.34(+0.60%) |
Feb 04, 2020 | 56.04 | 56.52 | 56.04 | 56.34 | 108,132 | +0.90(+1.63%) |