Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.86 | 50.27 | 49.29 | 49.79 | 441,446 | -1.16(-2.28%) |
Apr 29, 2020 | 50.81 | 51.65 | 49.82 | 50.95 | 456,601 | +1.35(+2.73%) |
Apr 28, 2020 | 50.73 | 50.73 | 49.50 | 49.59 | 363,704 | +0.46(+0.94%) |
Apr 27, 2020 | 47.71 | 49.55 | 47.71 | 49.13 | 482,808 | +1.83(+3.88%) |
Apr 24, 2020 | 47.52 | 48.24 | 46.77 | 47.30 | 454,657 | -0.32(-0.67%) |
Apr 23, 2020 | 47.92 | 48.56 | 47.45 | 47.61 | 462,222 | -0.35(-0.74%) |
Apr 22, 2020 | 48.50 | 48.50 | 47.42 | 47.97 | 227,920 | +0.30(+0.63%) |
Apr 21, 2020 | 47.03 | 48.12 | 46.84 | 47.67 | 283,759 | -0.50(-1.04%) |
Apr 20, 2020 | 49.19 | 49.19 | 47.44 | 48.17 | 409,355 | -1.62(-3.25%) |
Apr 17, 2020 | 49.36 | 50.23 | 49.13 | 49.79 | 558,384 | +1.51(+3.12%) |
Apr 16, 2020 | 47.92 | 48.29 | 46.92 | 48.28 | 506,290 | +0.40(+0.83%) |
Apr 15, 2020 | 48.54 | 49.00 | 47.36 | 47.88 | 437,027 | -1.88(-3.78%) |
Apr 14, 2020 | 50.18 | 50.74 | 48.85 | 49.76 | 324,466 | +1.01(+2.07%) |
Apr 13, 2020 | 50.48 | 50.66 | 48.45 | 48.75 | 344,479 | -2.52(-4.92%) |
Apr 09, 2020 | 48.76 | 51.50 | 48.59 | 51.27 | 357,537 | +3.52(+7.38%) |
Apr 08, 2020 | 46.03 | 48.04 | 45.34 | 47.75 | 529,500 | +2.26(+4.97%) |
Apr 07, 2020 | 46.54 | 47.46 | 45.30 | 45.49 | 549,963 | +0.05(+0.10%) |
Apr 06, 2020 | 44.75 | 46.20 | 44.17 | 45.44 | 643,469 | +2.34(+5.44%) |
Apr 03, 2020 | 42.49 | 43.64 | 42.17 | 43.10 | 545,171 | +0.02(+0.04%) |
Apr 02, 2020 | 42.96 | 44.09 | 41.96 | 43.08 | 638,886 | -0.04(-0.08%) |
Apr 01, 2020 | 45.15 | 45.29 | 41.97 | 43.12 | 698,455 | -3.88(-8.25%) |
Mar 31, 2020 | 46.46 | 47.00 | 44.68 | 47.00 | 941,851 | +0.35(+0.74%) |
Mar 30, 2020 | 44.20 | 46.85 | 43.13 | 46.65 | 667,701 | +3.26(+7.51%) |
Mar 27, 2020 | 42.51 | 44.63 | 42.05 | 43.39 | 796,009 | -0.20(-0.46%) |
Mar 26, 2020 | 43.16 | 43.82 | 42.40 | 43.59 | 973,834 | +1.03(+2.41%) |
Mar 25, 2020 | 42.04 | 43.41 | 40.61 | 42.57 | 821,541 | +0.05(+0.11%) |
Mar 24, 2020 | 41.98 | 42.86 | 40.07 | 42.52 | 757,456 | +1.44(+3.52%) |
Mar 23, 2020 | 39.72 | 41.67 | 38.32 | 41.08 | 766,799 | +1.26(+3.18%) |
Mar 20, 2020 | 42.46 | 42.71 | 38.65 | 39.81 | 1,320,554 | -2.29(-5.45%) |
Mar 19, 2020 | 41.37 | 43.85 | 38.90 | 42.10 | 838,791 | +0.60(+1.44%) |
Mar 18, 2020 | 38.62 | 41.87 | 38.19 | 41.51 | 940,150 | +0.06(+0.15%) |
Mar 17, 2020 | 39.50 | 45.08 | 38.94 | 41.45 | 798,440 | +2.57(+6.62%) |
Mar 16, 2020 | 41.54 | 42.61 | 38.03 | 38.87 | 809,296 | -6.41(-14.16%) |
Mar 13, 2020 | 42.59 | 45.28 | 40.89 | 45.28 | 645,658 | +4.69(+11.54%) |
Mar 12, 2020 | 42.86 | 44.28 | 40.40 | 40.60 | 838,439 | -5.31(-11.57%) |
Mar 11, 2020 | 48.35 | 48.41 | 45.38 | 45.91 | 679,107 | -3.63(-7.33%) |
Mar 10, 2020 | 50.16 | 50.44 | 46.20 | 49.54 | 539,976 | -0.27(-0.54%) |
Mar 09, 2020 | 49.66 | 50.15 | 47.21 | 49.81 | 577,656 | -2.78(-5.29%) |
Mar 06, 2020 | 52.38 | 53.46 | 50.76 | 52.59 | 477,765 | -1.15(-2.13%) |
Mar 05, 2020 | 53.42 | 53.96 | 52.84 | 53.73 | 455,881 | -0.70(-1.29%) |
Mar 04, 2020 | 52.52 | 54.84 | 52.52 | 54.44 | 496,926 | +2.60(+5.02%) |
Mar 03, 2020 | 51.90 | 53.27 | 51.45 | 51.84 | 384,248 | -0.16(-0.31%) |
Mar 02, 2020 | 49.83 | 52.05 | 49.12 | 52.00 | 516,475 | +2.46(+4.96%) |
Feb 28, 2020 | 48.57 | 49.59 | 46.52 | 49.55 | 936,481 | +0.13(+0.26%) |
Feb 27, 2020 | 52.37 | 52.64 | 49.42 | 49.42 | 491,956 | -3.77(-7.08%) |
Feb 26, 2020 | 53.29 | 54.02 | 53.03 | 53.18 | 285,697 | -0.07(-0.14%) |
Feb 25, 2020 | 54.49 | 54.69 | 53.17 | 53.26 | 443,625 | -1.24(-2.27%) |
Feb 24, 2020 | 55.05 | 55.55 | 54.49 | 54.49 | 383,806 | -1.56(-2.79%) |
Feb 21, 2020 | 55.96 | 56.23 | 55.77 | 56.06 | 272,992 | +0.22(+0.39%) |
Feb 20, 2020 | 55.89 | 55.98 | 55.25 | 55.84 | 310,803 | -0.14(-0.24%) |
Feb 19, 2020 | 56.06 | 56.26 | 55.65 | 55.97 | 412,854 | -0.12(-0.21%) |
Feb 18, 2020 | 55.81 | 56.20 | 55.67 | 56.09 | 398,775 | +0.33(+0.58%) |
Feb 14, 2020 | 55.26 | 55.88 | 55.12 | 55.77 | 376,431 | +0.52(+0.95%) |
Feb 13, 2020 | 54.29 | 55.25 | 54.29 | 55.24 | 312,364 | +0.70(+1.29%) |
Feb 12, 2020 | 54.05 | 54.57 | 53.77 | 54.54 | 329,095 | +0.75(+1.39%) |
Feb 11, 2020 | 53.46 | 53.80 | 53.20 | 53.79 | 452,126 | +0.42(+0.78%) |
Feb 10, 2020 | 53.20 | 53.45 | 52.89 | 53.37 | 314,835 | +0.21(+0.39%) |
Feb 07, 2020 | 52.79 | 53.73 | 52.44 | 53.17 | 310,204 | +0.70(+1.34%) |
Feb 06, 2020 | 52.44 | 52.67 | 52.34 | 52.46 | 161,576 | +0.02(+0.03%) |
Feb 05, 2020 | 52.69 | 52.85 | 52.25 | 52.44 | 151,140 | -0.02(-0.03%) |
Feb 04, 2020 | 52.15 | 52.91 | 51.85 | 52.46 | 235,678 | +0.35(+0.68%) |