Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.25 | 45.54 | 45.08 | 45.08 | 337 | -1.54(-3.30%) |
Apr 29, 2020 | 45.84 | 46.76 | 45.81 | 46.62 | 2,957 | +1.72(+3.83%) |
Apr 28, 2020 | 45.08 | 45.24 | 44.90 | 44.90 | 2,903 | +0.16(+0.36%) |
Apr 27, 2020 | 43.91 | 44.74 | 43.91 | 44.74 | 1,409 | +1.76(+4.10%) |
Apr 24, 2020 | 42.66 | 42.97 | 42.55 | 42.97 | 524 | +0.66(+1.55%) |
Apr 23, 2020 | 43.03 | 43.03 | 42.32 | 42.32 | 2,375 | +0.30(+0.71%) |
Apr 22, 2020 | 41.58 | 42.07 | 41.58 | 42.02 | 1,002 | +1.22(+2.98%) |
Apr 21, 2020 | 41.00 | 41.00 | 40.80 | 40.80 | 986 | -1.56(-3.69%) |
Apr 20, 2020 | 42.40 | 42.40 | 42.37 | 42.37 | 147 | -0.56(-1.31%) |
Apr 17, 2020 | 42.61 | 42.93 | 42.61 | 42.93 | 944 | +1.17(+2.80%) |
Apr 16, 2020 | 41.60 | 41.76 | 41.51 | 41.76 | 371 | +0.35(+0.85%) |
Apr 15, 2020 | 41.18 | 41.71 | 41.18 | 41.41 | 1,097 | -1.33(-3.12%) |
Apr 14, 2020 | 42.75 | 42.75 | 42.75 | 42.75 | 14 | +0.93(+2.22%) |
Apr 13, 2020 | 42.10 | 42.10 | 41.42 | 41.82 | 1,372 | -1.07(-2.49%) |
Apr 09, 2020 | 43.02 | 43.02 | 42.20 | 42.89 | 3,566 | +0.90(+2.14%) |
Apr 08, 2020 | 42.02 | 42.28 | 41.99 | 41.99 | 1,823 | +1.44(+3.55%) |
Apr 07, 2020 | 41.54 | 41.54 | 40.55 | 40.55 | 29,679 | +0.79(+2.00%) |
Apr 06, 2020 | 39.61 | 39.97 | 39.61 | 39.75 | 1,019 | +2.62(+7.06%) |
Apr 03, 2020 | 37.47 | 37.50 | 36.97 | 37.13 | 3,566 | -0.92(-2.42%) |
Apr 02, 2020 | 38.11 | 38.11 | 38.05 | 38.05 | 1,066 | +0.54(+1.44%) |
Apr 01, 2020 | 37.63 | 37.63 | 37.51 | 37.51 | 3,265 | -1.82(-4.63%) |
Mar 31, 2020 | 40.14 | 40.14 | 39.13 | 39.33 | 631 | -0.68(-1.69%) |
Mar 30, 2020 | 38.91 | 40.01 | 38.91 | 40.01 | 2,102 | +1.42(+3.69%) |
Mar 27, 2020 | 38.42 | 38.66 | 38.24 | 38.59 | 1,888 | -1.29(-3.22%) |
Mar 26, 2020 | 39.87 | 39.87 | 39.87 | 39.87 | 50 | +1.90(+5.01%) |
Mar 25, 2020 | 38.31 | 38.31 | 37.97 | 37.97 | 7,555 | +1.18(+3.21%) |
Mar 24, 2020 | 35.13 | 36.79 | 35.13 | 36.79 | 4,579 | +3.52(+10.59%) |
Mar 23, 2020 | 33.63 | 33.63 | 32.07 | 33.27 | 3,317 | -0.83(-2.42%) |
Mar 20, 2020 | 36.06 | 36.06 | 34.09 | 34.09 | 1,053 | -2.01(-5.57%) |
Mar 19, 2020 | 36.10 | 36.10 | 36.10 | 36.10 | 165 | +1.77(+5.17%) |
Mar 18, 2020 | 34.69 | 35.21 | 34.28 | 34.33 | 1,619 | -3.52(-9.29%) |
Mar 17, 2020 | 35.29 | 37.86 | 35.29 | 37.84 | 2,307 | +1.99(+5.56%) |
Mar 16, 2020 | 37.79 | 37.79 | 35.85 | 35.85 | 1,075 | -4.66(-11.50%) |
Mar 13, 2020 | 38.50 | 40.51 | 38.50 | 40.51 | 3,371 | +2.71(+7.18%) |
Mar 12, 2020 | 37.61 | 38.82 | 37.60 | 37.79 | 11,542 | -3.38(-8.20%) |
Mar 11, 2020 | 40.58 | 41.17 | 40.50 | 41.17 | 1,064 | -2.29(-5.26%) |
Mar 10, 2020 | 42.24 | 43.46 | 42.24 | 43.46 | 1,191 | +1.26(+2.99%) |
Mar 09, 2020 | 42.49 | 42.72 | 41.61 | 42.20 | 948 | -3.32(-7.29%) |
Mar 06, 2020 | 45.22 | 45.52 | 44.77 | 45.52 | 421 | -0.58(-1.25%) |
Mar 05, 2020 | 45.93 | 46.09 | 45.78 | 46.09 | 1,043 | -1.67(-3.49%) |
Mar 04, 2020 | 46.75 | 47.76 | 46.75 | 47.76 | 680 | +1.80(+3.91%) |
Mar 03, 2020 | 46.65 | 46.65 | 45.96 | 45.96 | 421 | -0.99(-2.10%) |
Mar 02, 2020 | 46.95 | 46.95 | 46.95 | 46.95 | 1 | +1.82(+4.04%) |
Feb 28, 2020 | 45.27 | 45.27 | 44.90 | 45.13 | 842 | -1.39(-2.99%) |
Feb 27, 2020 | 46.63 | 47.33 | 46.52 | 46.52 | 1,554 | -1.62(-3.37%) |
Feb 26, 2020 | 48.87 | 48.87 | 48.10 | 48.14 | 485 | -0.42(-0.86%) |
Feb 25, 2020 | 49.16 | 49.16 | 48.55 | 48.55 | 2,401 | -1.84(-3.65%) |
Feb 24, 2020 | 50.39 | 50.39 | 50.39 | 50.39 | 61 | -1.58(-3.04%) |
Feb 21, 2020 | 51.95 | 51.97 | 51.93 | 51.97 | 1,580 | -0.55(-1.06%) |
Feb 20, 2020 | 52.76 | 52.76 | 52.53 | 52.53 | 128 | -0.20(-0.38%) |
Feb 19, 2020 | 52.77 | 52.87 | 52.73 | 52.73 | 329 | +0.43(+0.82%) |
Feb 18, 2020 | 52.30 | 52.30 | 52.30 | 52.30 | 65 | -0.06(-0.12%) |
Feb 14, 2020 | 52.37 | 52.37 | 52.37 | 52.37 | 105 | -0.19(-0.36%) |
Feb 13, 2020 | 52.56 | 52.56 | 52.56 | 52.56 | 63 | +0.17(+0.33%) |
Feb 12, 2020 | 52.31 | 52.38 | 52.31 | 52.38 | 205 | +0.34(+0.66%) |
Feb 11, 2020 | 51.94 | 52.04 | 51.94 | 52.04 | 232 | +0.54(+1.05%) |
Feb 10, 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 110 | +0.20(+0.39%) |
Feb 07, 2020 | 51.30 | 51.30 | 51.30 | 51.30 | 105 | -0.60(-1.15%) |
Feb 06, 2020 | 51.79 | 51.90 | 51.79 | 51.90 | 503 | -0.10(-0.19%) |
Feb 05, 2020 | 52.00 | 52.00 | 52.00 | 52.00 | 24 | +0.48(+0.92%) |
Feb 04, 2020 | 51.48 | 51.64 | 51.43 | 51.53 | 1,740 | +0.89(+1.77%) |