Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.10 | 53.62 | 50.68 | 50.92 | 659,827 | -2.62(-4.89%) |
Apr 29, 2020 | 54.34 | 54.40 | 52.35 | 53.54 | 506,995 | -0.31(-0.58%) |
Apr 28, 2020 | 54.16 | 55.00 | 51.16 | 53.85 | 1,030,051 | +0.34(+0.64%) |
Apr 27, 2020 | 53.99 | 54.89 | 52.95 | 53.51 | 1,186,357 | +0.45(+0.85%) |
Apr 24, 2020 | 49.92 | 53.45 | 49.10 | 53.06 | 749,700 | +3.66(+7.41%) |
Apr 23, 2020 | 49.92 | 52.05 | 49.08 | 49.40 | 569,214 | -0.36(-0.72%) |
Apr 22, 2020 | 49.98 | 50.83 | 48.69 | 49.76 | 356,191 | +0.61(+1.24%) |
Apr 21, 2020 | 50.09 | 51.03 | 47.74 | 49.15 | 769,155 | -2.25(-4.38%) |
Apr 20, 2020 | 49.06 | 52.21 | 48.42 | 51.40 | 1,243,914 | +1.62(+3.25%) |
Apr 17, 2020 | 48.34 | 50.44 | 47.91 | 49.78 | 953,100 | +2.29(+4.82%) |
Apr 16, 2020 | 46.01 | 48.20 | 45.71 | 47.49 | 517,829 | +0.82(+1.76%) |
Apr 15, 2020 | 46.69 | 47.73 | 46.02 | 46.67 | 504,775 | -0.71(-1.50%) |
Apr 14, 2020 | 46.06 | 47.94 | 45.51 | 47.38 | 557,905 | +2.46(+5.48%) |
Apr 13, 2020 | 45.16 | 45.93 | 43.97 | 44.92 | 263,710 | -0.51(-1.12%) |
Apr 09, 2020 | 47.31 | 47.81 | 44.28 | 45.43 | 694,100 | +1.28(+2.90%) |
Apr 08, 2020 | 41.55 | 44.37 | 40.03 | 44.15 | 938,894 | +1.36(+3.18%) |
Apr 07, 2020 | 46.30 | 46.98 | 42.08 | 42.79 | 790,707 | -2.17(-4.83%) |
Apr 06, 2020 | 43.74 | 46.29 | 43.74 | 44.96 | 762,112 | +2.40(+5.64%) |
Apr 03, 2020 | 44.31 | 45.76 | 42.25 | 42.56 | 631,800 | -2.40(-5.34%) |
Apr 02, 2020 | 44.42 | 45.77 | 42.04 | 44.96 | 685,644 | +0.35(+0.78%) |
Apr 01, 2020 | 43.03 | 45.62 | 42.59 | 44.61 | 720,969 | +0.00(+0.00%) |
Mar 31, 2020 | 42.23 | 44.90 | 40.39 | 44.61 | 772,406 | +2.07(+4.87%) |
Mar 30, 2020 | 40.34 | 42.90 | 40.34 | 42.54 | 365,533 | +2.20(+5.45%) |
Mar 27, 2020 | 41.84 | 43.16 | 40.09 | 40.34 | 672,300 | -3.08(-7.09%) |
Mar 26, 2020 | 42.04 | 44.47 | 40.37 | 43.42 | 733,060 | +1.70(+4.07%) |
Mar 25, 2020 | 42.23 | 43.45 | 39.95 | 41.72 | 835,164 | -0.81(-1.90%) |
Mar 24, 2020 | 42.95 | 42.95 | 39.49 | 42.53 | 1,099,153 | +1.74(+4.27%) |
Mar 23, 2020 | 40.33 | 41.48 | 37.21 | 40.79 | 1,067,857 | +1.25(+3.16%) |
Mar 20, 2020 | 39.53 | 42.12 | 38.67 | 39.54 | 1,774,200 | +0.21(+0.53%) |
Mar 19, 2020 | 37.57 | 40.48 | 35.37 | 39.33 | 1,363,931 | +2.31(+6.24%) |
Mar 18, 2020 | 33.65 | 37.66 | 33.54 | 37.02 | 1,373,751 | +0.93(+2.58%) |
Mar 17, 2020 | 33.05 | 36.78 | 30.79 | 36.09 | 1,602,507 | +3.72(+11.49%) |
Mar 16, 2020 | 39.92 | 40.03 | 30.80 | 32.37 | 2,330,224 | -11.57(-26.33%) |
Mar 13, 2020 | 43.76 | 44.06 | 39.62 | 43.94 | 1,133,100 | +2.24(+5.37%) |
Mar 12, 2020 | 43.63 | 44.22 | 40.01 | 41.70 | 1,615,396 | -5.38(-11.43%) |
Mar 11, 2020 | 50.04 | 52.15 | 46.89 | 47.08 | 1,017,245 | -4.27(-8.32%) |
Mar 10, 2020 | 52.52 | 52.52 | 47.39 | 51.35 | 1,317,855 | +0.36(+0.71%) |
Mar 09, 2020 | 51.61 | 54.74 | 50.82 | 50.99 | 1,104,098 | -4.07(-7.39%) |
Mar 06, 2020 | 53.71 | 55.26 | 53.71 | 55.06 | 705,600 | -0.37(-0.67%) |
Mar 05, 2020 | 55.00 | 57.06 | 54.41 | 55.43 | 792,050 | -1.28(-2.26%) |
Mar 04, 2020 | 52.94 | 56.93 | 52.22 | 56.71 | 1,149,625 | +4.84(+9.33%) |
Mar 03, 2020 | 55.07 | 56.80 | 50.22 | 51.87 | 1,285,675 | -3.06(-5.57%) |
Mar 02, 2020 | 53.56 | 55.23 | 52.72 | 54.93 | 1,686,332 | +0.09(+0.16%) |
Feb 28, 2020 | 51.86 | 54.84 | 51.86 | 54.84 | 939,400 | +1.30(+2.43%) |
Feb 27, 2020 | 53.24 | 57.37 | 51.41 | 53.54 | 1,050,288 | -0.80(-1.47%) |
Feb 26, 2020 | 53.21 | 55.44 | 53.01 | 54.34 | 732,961 | +1.52(+2.88%) |
Feb 25, 2020 | 55.33 | 55.87 | 52.15 | 52.82 | 917,517 | -2.07(-3.77%) |
Feb 24, 2020 | 55.33 | 56.44 | 54.49 | 54.89 | 1,607,435 | -2.29(-4.00%) |
Feb 21, 2020 | 57.46 | 57.68 | 55.00 | 57.18 | 1,088,400 | -0.17(-0.30%) |
Feb 20, 2020 | 57.47 | 58.14 | 55.66 | 57.35 | 1,250,183 | -2.01(-3.39%) |
Feb 19, 2020 | 58.36 | 59.89 | 58.34 | 59.36 | 729,476 | +1.00(+1.71%) |
Feb 18, 2020 | 57.74 | 58.95 | 56.54 | 58.36 | 461,460 | +0.61(+1.06%) |
Feb 14, 2020 | 56.83 | 58.44 | 56.63 | 57.75 | 554,800 | +0.98(+1.73%) |
Feb 13, 2020 | 57.50 | 58.00 | 56.40 | 56.77 | 567,408 | -1.04(-1.80%) |
Feb 12, 2020 | 56.61 | 58.45 | 56.25 | 57.81 | 758,390 | +1.67(+2.97%) |
Feb 11, 2020 | 55.81 | 56.89 | 54.98 | 56.14 | 787,986 | +0.92(+1.67%) |
Feb 10, 2020 | 53.92 | 55.31 | 53.72 | 55.22 | 637,514 | +1.43(+2.66%) |
Feb 07, 2020 | 54.11 | 54.45 | 51.63 | 53.79 | 1,234,000 | -1.15(-2.08%) |
Feb 06, 2020 | 47.00 | 55.21 | 46.80 | 54.94 | 3,660,751 | +1.55(+2.91%) |
Feb 05, 2020 | 54.36 | 55.00 | 52.16 | 53.38 | 948,044 | -0.36(-0.67%) |
Feb 04, 2020 | 53.00 | 54.41 | 52.41 | 53.74 | 1,063,099 | +1.49(+2.85%) |