Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.42 | 46.42 | 41.59 | 41.59 | 1,396,731 | -5.21(-11.14%) |
Apr 29, 2020 | 47.12 | 47.52 | 44.94 | 46.80 | 375,227 | +0.76(+1.65%) |
Apr 28, 2020 | 46.13 | 47.06 | 45.74 | 46.04 | 277,406 | +1.01(+2.24%) |
Apr 27, 2020 | 45.74 | 45.97 | 45.00 | 45.03 | 249,385 | -0.33(-0.73%) |
Apr 24, 2020 | 45.79 | 46.07 | 45.12 | 45.36 | 376,101 | -0.03(-0.06%) |
Apr 23, 2020 | 46.42 | 46.53 | 45.24 | 45.39 | 292,506 | -1.01(-2.17%) |
Apr 22, 2020 | 46.68 | 47.23 | 45.43 | 46.40 | 190,619 | +0.79(+1.73%) |
Apr 21, 2020 | 45.19 | 46.90 | 45.14 | 45.61 | 198,487 | -0.70(-1.52%) |
Apr 20, 2020 | 48.65 | 49.23 | 45.67 | 46.32 | 251,849 | -3.33(-6.71%) |
Apr 17, 2020 | 49.11 | 49.98 | 48.65 | 49.65 | 205,332 | +1.35(+2.80%) |
Apr 16, 2020 | 48.24 | 48.83 | 47.05 | 48.30 | 291,773 | +0.58(+1.22%) |
Apr 15, 2020 | 48.73 | 49.77 | 47.48 | 47.72 | 282,418 | -2.69(-5.34%) |
Apr 14, 2020 | 50.24 | 50.60 | 48.75 | 50.41 | 292,959 | +1.46(+2.99%) |
Apr 13, 2020 | 49.24 | 50.15 | 48.12 | 48.95 | 232,684 | -1.09(-2.18%) |
Apr 09, 2020 | 47.68 | 50.16 | 46.82 | 50.04 | 196,151 | +3.28(+7.01%) |
Apr 08, 2020 | 46.25 | 47.36 | 45.47 | 46.76 | 298,822 | +1.26(+2.77%) |
Apr 07, 2020 | 47.85 | 47.98 | 44.99 | 45.50 | 304,916 | -1.50(-3.19%) |
Apr 06, 2020 | 44.28 | 47.36 | 44.08 | 47.00 | 281,448 | +4.18(+9.75%) |
Apr 03, 2020 | 42.43 | 43.72 | 41.44 | 42.83 | 283,534 | +0.23(+0.54%) |
Apr 02, 2020 | 40.87 | 43.62 | 40.87 | 42.60 | 225,652 | +0.93(+2.22%) |
Apr 01, 2020 | 44.97 | 44.97 | 40.99 | 41.67 | 283,563 | -4.92(-10.55%) |
Mar 31, 2020 | 47.95 | 48.16 | 45.20 | 46.59 | 313,737 | -1.85(-3.82%) |
Mar 30, 2020 | 45.18 | 49.01 | 44.45 | 48.44 | 502,297 | +4.04(+9.09%) |
Mar 27, 2020 | 43.92 | 46.53 | 42.08 | 44.40 | 328,251 | -0.72(-1.60%) |
Mar 26, 2020 | 41.92 | 45.74 | 40.23 | 45.12 | 575,356 | +2.85(+6.75%) |
Mar 25, 2020 | 44.13 | 44.74 | 41.68 | 42.27 | 594,903 | -2.19(-4.93%) |
Mar 24, 2020 | 45.62 | 45.62 | 41.04 | 44.47 | 496,378 | +0.65(+1.48%) |
Mar 23, 2020 | 47.91 | 48.83 | 39.94 | 43.82 | 916,658 | -5.25(-10.70%) |
Mar 20, 2020 | 52.00 | 53.04 | 46.35 | 49.07 | 1,250,791 | -2.27(-4.42%) |
Mar 19, 2020 | 50.16 | 52.48 | 46.86 | 51.34 | 701,444 | +1.23(+2.46%) |
Mar 18, 2020 | 48.65 | 52.13 | 46.56 | 50.10 | 794,068 | -1.21(-2.36%) |
Mar 17, 2020 | 40.47 | 52.44 | 40.28 | 51.32 | 701,904 | +11.65(+29.36%) |
Mar 16, 2020 | 38.43 | 40.83 | 36.79 | 39.67 | 573,990 | -2.72(-6.42%) |
Mar 13, 2020 | 43.08 | 43.08 | 39.73 | 42.39 | 442,421 | +1.08(+2.62%) |
Mar 12, 2020 | 40.98 | 43.83 | 40.33 | 41.31 | 515,264 | -3.51(-7.83%) |
Mar 11, 2020 | 47.57 | 47.57 | 43.72 | 44.82 | 379,822 | -3.68(-7.58%) |
Mar 10, 2020 | 48.93 | 49.78 | 46.41 | 48.49 | 696,917 | +0.21(+0.44%) |
Mar 09, 2020 | 48.10 | 49.11 | 46.55 | 48.28 | 346,900 | -2.06(-4.08%) |
Mar 06, 2020 | 48.38 | 50.41 | 48.18 | 50.34 | 314,642 | +0.35(+0.70%) |
Mar 05, 2020 | 49.69 | 50.14 | 49.12 | 49.98 | 248,286 | -0.52(-1.03%) |
Mar 04, 2020 | 48.30 | 50.54 | 48.30 | 50.50 | 282,656 | +2.91(+6.11%) |
Mar 03, 2020 | 46.78 | 48.80 | 46.24 | 47.60 | 471,924 | +0.99(+2.13%) |
Mar 02, 2020 | 44.40 | 46.76 | 44.19 | 46.61 | 562,601 | +2.20(+4.96%) |
Feb 28, 2020 | 44.71 | 44.91 | 41.88 | 44.40 | 856,111 | -1.81(-3.93%) |
Feb 27, 2020 | 48.49 | 48.60 | 46.22 | 46.22 | 365,297 | -2.55(-5.22%) |
Feb 26, 2020 | 49.10 | 49.73 | 48.76 | 48.76 | 273,762 | -0.20(-0.42%) |
Feb 25, 2020 | 50.40 | 50.40 | 48.89 | 48.97 | 217,692 | -1.28(-2.54%) |
Feb 24, 2020 | 49.91 | 50.45 | 49.67 | 50.24 | 162,926 | -0.21(-0.42%) |
Feb 21, 2020 | 50.56 | 50.77 | 50.26 | 50.46 | 226,503 | +0.02(+0.04%) |
Feb 20, 2020 | 51.19 | 51.25 | 50.00 | 50.44 | 221,114 | -0.96(-1.87%) |
Feb 19, 2020 | 52.46 | 52.57 | 51.26 | 51.40 | 290,031 | -1.18(-2.25%) |
Feb 18, 2020 | 52.73 | 53.10 | 52.29 | 52.59 | 362,860 | +0.03(+0.05%) |
Feb 14, 2020 | 51.83 | 52.65 | 51.63 | 52.56 | 356,983 | +0.80(+1.54%) |
Feb 13, 2020 | 50.82 | 51.85 | 50.73 | 51.76 | 152,956 | +0.78(+1.53%) |
Feb 12, 2020 | 50.92 | 51.11 | 50.39 | 50.98 | 278,415 | +0.02(+0.04%) |
Feb 11, 2020 | 51.10 | 51.56 | 50.97 | 50.97 | 150,051 | +0.07(+0.15%) |
Feb 10, 2020 | 50.45 | 50.96 | 50.32 | 50.89 | 160,479 | +0.63(+1.25%) |
Feb 07, 2020 | 50.00 | 50.61 | 49.72 | 50.26 | 166,664 | +0.45(+0.90%) |
Feb 06, 2020 | 49.96 | 50.06 | 49.63 | 49.82 | 171,664 | +0.15(+0.30%) |
Feb 05, 2020 | 49.23 | 49.99 | 49.23 | 49.67 | 284,860 | +0.33(+0.67%) |
Feb 04, 2020 | 49.46 | 49.95 | 49.32 | 49.34 | 318,725 | +0.01(+0.02%) |