Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.27 | 49.27 | 47.61 | 47.83 | 235,750 | -2.20(-4.39%) |
Apr 29, 2020 | 50.01 | 50.81 | 47.99 | 50.03 | 504,367 | +1.46(+3.01%) |
Apr 28, 2020 | 49.29 | 49.56 | 48.42 | 48.57 | 281,898 | +0.30(+0.62%) |
Apr 27, 2020 | 46.54 | 48.82 | 46.10 | 48.27 | 337,256 | +2.24(+4.86%) |
Apr 24, 2020 | 45.12 | 46.21 | 44.16 | 46.03 | 286,562 | +0.50(+1.09%) |
Apr 23, 2020 | 45.55 | 48.76 | 44.75 | 45.53 | 216,147 | +0.35(+0.77%) |
Apr 22, 2020 | 46.59 | 46.59 | 44.83 | 45.19 | 167,595 | -0.53(-1.15%) |
Apr 21, 2020 | 46.06 | 46.77 | 45.41 | 45.71 | 190,770 | -1.30(-2.77%) |
Apr 20, 2020 | 49.07 | 49.54 | 46.93 | 47.02 | 284,550 | -2.61(-5.27%) |
Apr 17, 2020 | 50.15 | 50.69 | 49.11 | 49.63 | 278,515 | +0.72(+1.46%) |
Apr 16, 2020 | 47.93 | 48.98 | 46.92 | 48.91 | 480,923 | +1.00(+2.10%) |
Apr 15, 2020 | 48.27 | 48.32 | 46.83 | 47.91 | 308,700 | -1.21(-2.47%) |
Apr 14, 2020 | 48.46 | 49.70 | 48.22 | 49.12 | 199,908 | +1.88(+3.98%) |
Apr 13, 2020 | 47.77 | 48.60 | 46.72 | 47.24 | 171,053 | -0.86(-1.78%) |
Apr 09, 2020 | 48.70 | 48.98 | 47.61 | 48.10 | 318,849 | +0.31(+0.64%) |
Apr 08, 2020 | 47.08 | 48.05 | 45.76 | 47.79 | 518,331 | +1.21(+2.60%) |
Apr 07, 2020 | 45.44 | 46.99 | 43.55 | 46.58 | 345,282 | +2.13(+4.79%) |
Apr 06, 2020 | 44.38 | 44.98 | 43.55 | 44.45 | 411,402 | +1.15(+2.66%) |
Apr 03, 2020 | 43.37 | 45.00 | 41.75 | 43.30 | 254,576 | -0.35(-0.80%) |
Apr 02, 2020 | 43.81 | 45.03 | 42.66 | 43.65 | 310,974 | -0.34(-0.77%) |
Apr 01, 2020 | 43.50 | 45.32 | 43.02 | 43.98 | 264,649 | -1.22(-2.70%) |
Mar 31, 2020 | 43.25 | 45.60 | 42.76 | 45.21 | 383,563 | +1.64(+3.77%) |
Mar 30, 2020 | 42.87 | 44.85 | 42.77 | 43.57 | 307,548 | +1.22(+2.89%) |
Mar 27, 2020 | 43.37 | 46.24 | 42.21 | 42.34 | 439,650 | -2.45(-5.46%) |
Mar 26, 2020 | 42.64 | 44.79 | 42.64 | 44.79 | 375,216 | +2.34(+5.50%) |
Mar 25, 2020 | 43.70 | 44.77 | 42.03 | 42.45 | 431,340 | -1.34(-3.06%) |
Mar 24, 2020 | 45.72 | 47.35 | 42.04 | 43.79 | 449,206 | -0.11(-0.25%) |
Mar 23, 2020 | 43.48 | 44.39 | 41.72 | 43.90 | 368,171 | +1.39(+3.27%) |
Mar 20, 2020 | 44.12 | 46.02 | 41.87 | 42.51 | 486,321 | -1.74(-3.93%) |
Mar 19, 2020 | 41.43 | 44.53 | 39.86 | 44.25 | 468,274 | +2.62(+6.31%) |
Mar 18, 2020 | 39.06 | 42.61 | 37.55 | 41.63 | 501,793 | +0.10(+0.24%) |
Mar 17, 2020 | 37.97 | 41.90 | 36.30 | 41.53 | 422,795 | +4.49(+12.13%) |
Mar 16, 2020 | 36.79 | 38.72 | 36.43 | 37.03 | 286,630 | -3.65(-8.97%) |
Mar 13, 2020 | 41.61 | 41.90 | 38.16 | 40.68 | 348,622 | +0.75(+1.88%) |
Mar 12, 2020 | 38.46 | 40.54 | 36.85 | 39.93 | 312,501 | -1.08(-2.63%) |
Mar 11, 2020 | 41.46 | 42.26 | 40.33 | 41.01 | 158,620 | -1.92(-4.47%) |
Mar 10, 2020 | 43.12 | 43.62 | 41.13 | 42.93 | 164,148 | +1.39(+3.35%) |
Mar 09, 2020 | 41.63 | 43.38 | 41.40 | 41.54 | 234,888 | -3.97(-8.72%) |
Mar 06, 2020 | 44.74 | 46.25 | 43.49 | 45.50 | 128,646 | -0.96(-2.08%) |
Mar 05, 2020 | 47.86 | 48.54 | 45.88 | 46.47 | 201,604 | -2.87(-5.82%) |
Mar 04, 2020 | 48.52 | 49.50 | 47.56 | 49.34 | 224,018 | +1.77(+3.72%) |
Mar 03, 2020 | 48.66 | 49.81 | 46.83 | 47.57 | 343,678 | -0.92(-1.91%) |
Mar 02, 2020 | 46.24 | 48.50 | 45.50 | 48.50 | 281,326 | +2.54(+5.52%) |
Feb 28, 2020 | 45.05 | 46.22 | 44.87 | 45.96 | 354,254 | -0.10(-0.22%) |
Feb 27, 2020 | 46.95 | 47.43 | 45.69 | 46.06 | 360,169 | -1.96(-4.08%) |
Feb 26, 2020 | 50.00 | 50.24 | 47.83 | 48.02 | 283,045 | -1.98(-3.96%) |
Feb 25, 2020 | 52.68 | 52.68 | 49.95 | 50.00 | 257,478 | -2.60(-4.95%) |
Feb 24, 2020 | 52.83 | 53.29 | 51.73 | 52.60 | 211,196 | -2.09(-3.82%) |
Feb 21, 2020 | 55.27 | 55.27 | 54.48 | 54.69 | 140,112 | -0.72(-1.29%) |
Feb 20, 2020 | 55.14 | 55.41 | 54.74 | 55.41 | 200,244 | +0.25(+0.45%) |
Feb 19, 2020 | 55.46 | 55.85 | 54.45 | 55.16 | 252,468 | -0.02(-0.04%) |
Feb 18, 2020 | 55.19 | 55.79 | 55.03 | 55.18 | 213,567 | -0.01(-0.01%) |
Feb 14, 2020 | 56.62 | 56.90 | 55.04 | 55.19 | 241,802 | -1.45(-2.56%) |
Feb 13, 2020 | 55.73 | 56.75 | 55.68 | 56.64 | 269,124 | +0.73(+1.30%) |
Feb 12, 2020 | 55.57 | 56.16 | 55.06 | 55.91 | 319,877 | +0.76(+1.37%) |
Feb 11, 2020 | 56.40 | 56.89 | 54.95 | 55.16 | 315,929 | -1.19(-2.11%) |
Feb 10, 2020 | 59.24 | 59.75 | 55.86 | 56.35 | 556,764 | -3.00(-5.05%) |
Feb 07, 2020 | 55.69 | 60.06 | 55.69 | 59.34 | 713,136 | +4.29(+7.78%) |
Feb 06, 2020 | 55.36 | 55.63 | 54.69 | 55.06 | 250,305 | +0.03(+0.05%) |
Feb 05, 2020 | 53.94 | 55.22 | 53.37 | 55.03 | 183,039 | +1.69(+3.17%) |
Feb 04, 2020 | 52.97 | 53.66 | 52.45 | 53.34 | 204,825 | +1.07(+2.05%) |