Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.58 | 45.77 | 44.99 | 44.99 | 1,668 | -1.64(-3.52%) |
Apr 29, 2020 | 46.22 | 46.88 | 46.17 | 46.63 | 4,774 | +0.97(+2.12%) |
Apr 28, 2020 | 45.77 | 45.95 | 45.67 | 45.67 | 2,450 | +0.36(+0.79%) |
Apr 27, 2020 | 45.00 | 45.52 | 45.00 | 45.31 | 4,426 | +0.73(+1.64%) |
Apr 24, 2020 | 44.72 | 44.85 | 44.39 | 44.58 | 2,478 | -0.20(-0.44%) |
Apr 23, 2020 | 44.59 | 45.05 | 44.59 | 44.77 | 4,991 | +0.02(+0.05%) |
Apr 22, 2020 | 44.43 | 44.98 | 44.37 | 44.75 | 1,902 | +0.47(+1.06%) |
Apr 21, 2020 | 43.93 | 44.28 | 43.92 | 44.28 | 3,711 | -0.69(-1.53%) |
Apr 20, 2020 | 44.16 | 44.97 | 44.16 | 44.97 | 11,405 | -0.13(-0.30%) |
Apr 17, 2020 | 45.07 | 45.10 | 44.87 | 45.10 | 3,447 | +1.12(+2.56%) |
Apr 16, 2020 | 43.34 | 43.98 | 43.34 | 43.98 | 1,814 | +0.56(+1.28%) |
Apr 15, 2020 | 43.59 | 43.88 | 43.36 | 43.42 | 3,647 | -1.47(-3.28%) |
Apr 14, 2020 | 44.88 | 44.90 | 44.63 | 44.90 | 6,775 | +1.44(+3.31%) |
Apr 13, 2020 | 44.05 | 44.05 | 43.02 | 43.46 | 631 | -1.05(-2.35%) |
Apr 09, 2020 | 43.62 | 44.50 | 43.62 | 44.50 | 3,986 | +1.87(+4.39%) |
Apr 08, 2020 | 42.04 | 42.89 | 42.02 | 42.63 | 7,864 | +0.76(+1.82%) |
Apr 07, 2020 | 43.30 | 43.30 | 41.83 | 41.87 | 1,700 | -0.69(-1.62%) |
Apr 06, 2020 | 42.01 | 42.56 | 41.55 | 42.56 | 3,580 | +2.61(+6.54%) |
Apr 03, 2020 | 40.82 | 40.90 | 39.67 | 39.95 | 8,080 | -0.86(-2.11%) |
Apr 02, 2020 | 40.02 | 40.81 | 39.84 | 40.81 | 2,095 | +0.89(+2.23%) |
Apr 01, 2020 | 39.92 | 39.92 | 39.92 | 39.92 | 1,368 | -2.57(-6.05%) |
Mar 31, 2020 | 43.62 | 43.62 | 42.26 | 42.48 | 2,018 | -1.02(-2.35%) |
Mar 30, 2020 | 42.14 | 43.51 | 42.14 | 43.51 | 2,301 | +1.44(+3.43%) |
Mar 27, 2020 | 40.71 | 42.76 | 40.71 | 42.06 | 1,723 | +0.15(+0.36%) |
Mar 26, 2020 | 40.13 | 42.21 | 40.13 | 41.91 | 2,371 | +2.03(+5.08%) |
Mar 25, 2020 | 40.44 | 40.78 | 38.86 | 39.89 | 6,850 | -0.53(-1.31%) |
Mar 24, 2020 | 39.10 | 40.42 | 38.48 | 40.42 | 6,185 | +2.86(+7.62%) |
Mar 23, 2020 | 39.13 | 39.13 | 36.78 | 37.56 | 8,468 | -1.72(-4.37%) |
Mar 20, 2020 | 43.52 | 43.52 | 39.21 | 39.27 | 6,587 | -3.41(-7.99%) |
Mar 19, 2020 | 40.89 | 42.82 | 40.63 | 42.68 | 4,654 | +1.65(+4.03%) |
Mar 18, 2020 | 40.57 | 41.91 | 40.57 | 41.03 | 1,997 | -2.06(-4.77%) |
Mar 17, 2020 | 39.58 | 43.09 | 39.14 | 43.09 | 5,826 | +4.05(+10.38%) |
Mar 16, 2020 | 37.77 | 39.66 | 37.19 | 39.03 | 6,729 | -3.15(-7.47%) |
Mar 13, 2020 | 42.16 | 42.19 | 39.94 | 42.19 | 9,610 | +2.09(+5.21%) |
Mar 12, 2020 | 39.96 | 40.97 | 39.76 | 40.10 | 4,797 | -3.83(-8.73%) |
Mar 11, 2020 | 44.74 | 44.90 | 43.85 | 43.93 | 3,841 | -2.27(-4.92%) |
Mar 10, 2020 | 45.04 | 46.20 | 44.33 | 46.20 | 8,846 | +1.30(+2.88%) |
Mar 09, 2020 | 45.03 | 45.62 | 44.70 | 44.91 | 3,145 | -2.37(-5.01%) |
Mar 06, 2020 | 46.97 | 47.90 | 46.97 | 47.28 | 4,643 | -1.03(-2.14%) |
Mar 05, 2020 | 48.27 | 48.64 | 48.13 | 48.31 | 1,476 | -1.11(-2.25%) |
Mar 04, 2020 | 48.22 | 49.42 | 48.22 | 49.42 | 4,228 | +1.89(+3.97%) |
Mar 03, 2020 | 47.91 | 48.24 | 47.53 | 47.53 | 3,432 | -0.44(-0.91%) |
Mar 02, 2020 | 47.45 | 47.97 | 46.33 | 47.97 | 3,524 | +1.15(+2.46%) |
Feb 28, 2020 | 46.84 | 47.54 | 46.10 | 46.82 | 6,911 | -1.32(-2.75%) |
Feb 27, 2020 | 49.23 | 49.25 | 48.14 | 48.14 | 7,011 | -1.75(-3.52%) |
Feb 26, 2020 | 50.03 | 50.70 | 49.90 | 49.90 | 2,864 | -0.21(-0.42%) |
Feb 25, 2020 | 50.98 | 50.98 | 50.11 | 50.11 | 413 | -1.62(-3.13%) |
Feb 24, 2020 | 51.68 | 51.93 | 51.27 | 51.73 | 3,772 | -0.87(-1.65%) |
Feb 21, 2020 | 52.16 | 52.60 | 52.16 | 52.60 | 863 | -0.08(-0.16%) |
Feb 20, 2020 | 52.76 | 52.98 | 52.65 | 52.68 | 5,467 | +0.04(+0.08%) |
Feb 19, 2020 | 52.43 | 52.64 | 52.43 | 52.64 | 2,682 | +0.01(+0.02%) |
Feb 18, 2020 | 51.95 | 52.63 | 51.95 | 52.63 | 3,401 | +0.54(+1.04%) |
Feb 14, 2020 | 52.02 | 52.31 | 51.54 | 52.09 | 5,183 | -0.02(-0.04%) |
Feb 13, 2020 | 51.49 | 52.11 | 51.49 | 52.11 | 6,712 | +0.54(+1.05%) |
Feb 12, 2020 | 51.21 | 51.56 | 51.21 | 51.56 | 1,504 | +0.28(+0.54%) |
Feb 11, 2020 | 50.93 | 51.29 | 50.93 | 51.29 | 1,004 | +0.47(+0.92%) |
Feb 10, 2020 | 50.57 | 50.82 | 50.54 | 50.82 | 2,679 | +0.06(+0.12%) |
Feb 07, 2020 | 50.95 | 50.95 | 50.65 | 50.75 | 1,835 | -0.35(-0.69%) |
Feb 06, 2020 | 50.39 | 51.11 | 50.39 | 51.11 | 3,657 | +0.76(+1.50%) |
Feb 05, 2020 | 49.93 | 50.41 | 49.87 | 50.35 | 4,216 | +0.61(+1.23%) |
Feb 04, 2020 | 49.29 | 49.89 | 49.29 | 49.74 | 9,225 | +0.44(+0.90%) |