Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.16 | 46.41 | 45.54 | 45.64 | 125,841 | -1.51(-3.20%) |
Apr 29, 2020 | 46.47 | 47.43 | 46.02 | 47.15 | 119,493 | +2.13(+4.73%) |
Apr 28, 2020 | 45.34 | 45.79 | 44.65 | 45.02 | 147,073 | +0.60(+1.36%) |
Apr 27, 2020 | 43.05 | 44.73 | 42.85 | 44.42 | 152,044 | +1.90(+4.48%) |
Apr 24, 2020 | 41.94 | 42.70 | 41.79 | 42.52 | 12,122 | +0.68(+1.62%) |
Apr 23, 2020 | 41.54 | 42.43 | 41.54 | 41.84 | 20,684 | +0.93(+2.27%) |
Apr 22, 2020 | 41.48 | 41.48 | 40.91 | 40.91 | 38,495 | -0.01(-0.02%) |
Apr 21, 2020 | 41.14 | 41.44 | 40.58 | 40.92 | 64,448 | -0.78(-1.88%) |
Apr 20, 2020 | 42.08 | 42.63 | 41.48 | 41.70 | 23,551 | -1.14(-2.66%) |
Apr 17, 2020 | 42.69 | 43.02 | 42.19 | 42.84 | 36,889 | +1.68(+4.09%) |
Apr 16, 2020 | 41.25 | 41.25 | 40.31 | 41.16 | 20,550 | +0.24(+0.58%) |
Apr 15, 2020 | 41.10 | 41.60 | 40.88 | 40.92 | 21,024 | -2.07(-4.83%) |
Apr 14, 2020 | 43.13 | 43.66 | 42.81 | 43.00 | 39,812 | +0.66(+1.55%) |
Apr 13, 2020 | 43.19 | 43.19 | 41.79 | 42.34 | 40,688 | -1.48(-3.39%) |
Apr 09, 2020 | 43.18 | 44.46 | 43.00 | 43.82 | 51,938 | +1.99(+4.75%) |
Apr 08, 2020 | 40.45 | 42.48 | 40.39 | 41.84 | 31,676 | +1.66(+4.14%) |
Apr 07, 2020 | 41.08 | 41.93 | 39.96 | 40.17 | 95,871 | +0.88(+2.24%) |
Apr 06, 2020 | 37.54 | 39.38 | 37.54 | 39.29 | 46,785 | +3.04(+8.39%) |
Apr 03, 2020 | 36.95 | 37.37 | 35.84 | 36.25 | 40,860 | -1.25(-3.34%) |
Apr 02, 2020 | 37.09 | 38.22 | 36.36 | 37.50 | 119,831 | +0.12(+0.33%) |
Apr 01, 2020 | 36.41 | 38.28 | 36.41 | 37.38 | 84,291 | -1.95(-4.96%) |
Mar 31, 2020 | 40.06 | 40.06 | 38.84 | 39.33 | 69,799 | -0.36(-0.92%) |
Mar 30, 2020 | 38.69 | 39.69 | 38.04 | 39.69 | 70,796 | +0.84(+2.17%) |
Mar 27, 2020 | 38.33 | 39.57 | 38.33 | 38.85 | 183,194 | -1.48(-3.68%) |
Mar 26, 2020 | 38.81 | 41.01 | 38.81 | 40.33 | 130,653 | +1.63(+4.20%) |
Mar 25, 2020 | 37.39 | 40.04 | 36.50 | 38.71 | 171,944 | +1.41(+3.77%) |
Mar 24, 2020 | 35.50 | 37.30 | 34.78 | 37.30 | 162,876 | +3.64(+10.81%) |
Mar 23, 2020 | 34.38 | 34.45 | 32.35 | 33.66 | 115,484 | -1.26(-3.60%) |
Mar 20, 2020 | 37.44 | 37.97 | 34.23 | 34.92 | 42,994 | -0.87(-2.43%) |
Mar 19, 2020 | 33.74 | 36.79 | 33.10 | 35.79 | 60,604 | +1.87(+5.53%) |
Mar 18, 2020 | 34.86 | 36.58 | 32.30 | 33.91 | 82,843 | -4.67(-12.11%) |
Mar 17, 2020 | 37.85 | 38.86 | 36.54 | 38.58 | 54,010 | +1.81(+4.93%) |
Mar 16, 2020 | 38.18 | 43.41 | 36.72 | 36.77 | 112,259 | -5.66(-13.33%) |
Mar 13, 2020 | 41.45 | 42.53 | 39.14 | 42.43 | 146,643 | +2.58(+6.48%) |
Mar 12, 2020 | 40.73 | 42.48 | 38.43 | 39.84 | 79,860 | -4.59(-10.33%) |
Mar 11, 2020 | 46.31 | 46.49 | 43.84 | 44.43 | 53,327 | -3.06(-6.45%) |
Mar 10, 2020 | 47.08 | 47.68 | 45.02 | 47.50 | 43,203 | +1.78(+3.89%) |
Mar 09, 2020 | 46.37 | 47.59 | 41.33 | 45.72 | 60,081 | -4.96(-9.78%) |
Mar 06, 2020 | 50.05 | 50.97 | 49.64 | 50.67 | 26,490 | -0.73(-1.43%) |
Mar 05, 2020 | 52.32 | 52.51 | 51.06 | 51.41 | 15,480 | -2.45(-4.55%) |
Mar 04, 2020 | 53.36 | 53.86 | 52.68 | 53.86 | 43,863 | +1.67(+3.20%) |
Mar 03, 2020 | 53.27 | 54.05 | 51.85 | 52.19 | 147,723 | -1.27(-2.38%) |
Mar 02, 2020 | 52.38 | 53.47 | 51.23 | 53.46 | 17,732 | +1.46(+2.80%) |
Feb 28, 2020 | 51.06 | 52.32 | 50.51 | 52.01 | 46,989 | -0.75(-1.42%) |
Feb 27, 2020 | 53.51 | 54.69 | 52.67 | 52.76 | 26,260 | -2.06(-3.75%) |
Feb 26, 2020 | 56.19 | 56.57 | 54.81 | 54.81 | 16,743 | -1.25(-2.22%) |
Feb 25, 2020 | 58.31 | 58.31 | 55.90 | 56.06 | 34,740 | -2.31(-3.96%) |
Feb 24, 2020 | 58.03 | 58.70 | 58.03 | 58.37 | 6,802 | -2.18(-3.60%) |
Feb 21, 2020 | 60.37 | 60.73 | 60.37 | 60.55 | 13,245 | -0.67(-1.10%) |
Feb 20, 2020 | 60.89 | 61.24 | 60.70 | 61.22 | 7,439 | +0.27(+0.43%) |
Feb 19, 2020 | 60.52 | 61.10 | 60.52 | 60.95 | 5,950 | +0.38(+0.62%) |
Feb 18, 2020 | 60.63 | 60.67 | 60.29 | 60.57 | 4,275 | -0.41(-0.67%) |
Feb 14, 2020 | 61.17 | 61.21 | 60.85 | 60.98 | 11,563 | -0.25(-0.40%) |
Feb 13, 2020 | 60.94 | 61.28 | 60.94 | 61.23 | 10,075 | -0.06(-0.09%) |
Feb 12, 2020 | 61.20 | 61.34 | 61.02 | 61.28 | 3,792 | +0.56(+0.93%) |
Feb 11, 2020 | 60.30 | 60.94 | 60.30 | 60.72 | 9,741 | +0.66(+1.10%) |
Feb 10, 2020 | 59.84 | 60.06 | 59.84 | 60.06 | 3,107 | +0.08(+0.13%) |
Feb 07, 2020 | 60.44 | 60.44 | 59.83 | 59.98 | 8,199 | -0.68(-1.11%) |
Feb 06, 2020 | 61.00 | 61.00 | 60.65 | 60.65 | 4,529 | -0.44(-0.72%) |
Feb 05, 2020 | 60.39 | 61.15 | 60.39 | 61.09 | 6,025 | +1.09(+1.82%) |
Feb 04, 2020 | 60.34 | 60.34 | 60.00 | 60.00 | 6,569 | +0.71(+1.20%) |