Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.19 | 52.28 | 51.52 | 51.83 | 96,484 | -1.09(-2.07%) |
Apr 29, 2020 | 52.44 | 53.22 | 52.37 | 52.92 | 136,424 | +1.67(+3.27%) |
Apr 28, 2020 | 52.00 | 52.33 | 51.09 | 51.24 | 103,568 | +0.21(+0.41%) |
Apr 27, 2020 | 50.08 | 51.21 | 50.08 | 51.03 | 57,100 | +1.37(+2.76%) |
Apr 24, 2020 | 49.14 | 49.84 | 48.79 | 49.66 | 135,298 | +0.89(+1.81%) |
Apr 23, 2020 | 48.78 | 49.72 | 48.73 | 48.78 | 122,732 | +0.20(+0.41%) |
Apr 22, 2020 | 48.66 | 48.83 | 48.33 | 48.58 | 65,715 | +0.71(+1.49%) |
Apr 21, 2020 | 48.39 | 48.74 | 47.76 | 47.86 | 90,908 | -1.73(-3.49%) |
Apr 20, 2020 | 49.33 | 50.39 | 49.22 | 49.60 | 117,273 | -0.73(-1.46%) |
Apr 17, 2020 | 49.85 | 50.48 | 49.48 | 50.33 | 104,520 | +1.94(+4.01%) |
Apr 16, 2020 | 48.80 | 48.82 | 47.93 | 48.39 | 89,212 | -0.32(-0.66%) |
Apr 15, 2020 | 48.91 | 49.11 | 48.41 | 48.71 | 76,939 | -1.70(-3.38%) |
Apr 14, 2020 | 50.56 | 50.80 | 49.71 | 50.42 | 114,086 | +0.79(+1.59%) |
Apr 13, 2020 | 50.30 | 50.34 | 49.05 | 49.63 | 168,038 | -0.95(-1.88%) |
Apr 09, 2020 | 50.35 | 51.22 | 50.06 | 50.58 | 102,419 | +1.40(+2.85%) |
Apr 08, 2020 | 47.84 | 49.44 | 47.66 | 49.18 | 154,918 | +1.97(+4.17%) |
Apr 07, 2020 | 48.88 | 49.29 | 47.21 | 47.21 | 129,227 | +0.26(+0.55%) |
Apr 06, 2020 | 45.68 | 47.30 | 45.68 | 46.95 | 124,511 | +3.06(+6.96%) |
Apr 03, 2020 | 44.60 | 45.03 | 43.35 | 43.90 | 93,070 | -0.90(-2.02%) |
Apr 02, 2020 | 43.27 | 45.09 | 43.27 | 44.80 | 256,348 | +0.96(+2.19%) |
Apr 01, 2020 | 43.92 | 44.65 | 43.39 | 43.84 | 151,242 | -2.29(-4.97%) |
Mar 31, 2020 | 46.79 | 47.41 | 45.87 | 46.13 | 132,723 | -0.97(-2.06%) |
Mar 30, 2020 | 46.29 | 47.26 | 45.62 | 47.10 | 111,474 | +0.78(+1.69%) |
Mar 27, 2020 | 46.11 | 47.41 | 45.66 | 46.32 | 236,667 | -1.68(-3.49%) |
Mar 26, 2020 | 45.18 | 48.06 | 45.18 | 48.00 | 188,515 | +3.19(+7.12%) |
Mar 25, 2020 | 44.18 | 46.82 | 43.34 | 44.81 | 236,411 | +0.85(+1.93%) |
Mar 24, 2020 | 41.44 | 44.19 | 41.44 | 43.96 | 445,658 | +4.50(+11.41%) |
Mar 23, 2020 | 40.95 | 40.95 | 38.95 | 39.46 | 452,185 | -1.47(-3.60%) |
Mar 20, 2020 | 43.50 | 43.94 | 40.93 | 40.93 | 340,853 | -2.09(-4.86%) |
Mar 19, 2020 | 42.29 | 44.02 | 41.26 | 43.02 | 195,138 | +0.22(+0.51%) |
Mar 18, 2020 | 42.63 | 43.76 | 40.46 | 42.81 | 277,927 | -2.68(-5.88%) |
Mar 17, 2020 | 43.97 | 46.05 | 42.30 | 45.48 | 141,811 | +2.10(+4.84%) |
Mar 16, 2020 | 37.00 | 46.55 | 37.00 | 43.38 | 342,855 | -5.95(-12.06%) |
Mar 13, 2020 | 46.69 | 49.33 | 45.16 | 49.33 | 177,459 | +5.21(+11.81%) |
Mar 12, 2020 | 45.82 | 47.60 | 37.15 | 44.12 | 321,729 | -5.38(-10.87%) |
Mar 11, 2020 | 50.78 | 51.17 | 48.83 | 49.50 | 157,706 | -2.89(-5.52%) |
Mar 10, 2020 | 51.56 | 52.41 | 49.48 | 52.39 | 129,579 | +2.82(+5.68%) |
Mar 09, 2020 | 49.85 | 51.46 | 49.34 | 49.58 | 315,367 | -5.12(-9.37%) |
Mar 06, 2020 | 53.44 | 55.19 | 53.36 | 54.70 | 122,466 | -1.07(-1.92%) |
Mar 05, 2020 | 56.43 | 56.96 | 55.33 | 55.77 | 148,095 | -2.62(-4.49%) |
Mar 04, 2020 | 57.36 | 58.40 | 56.59 | 58.39 | 143,424 | +2.02(+3.59%) |
Mar 03, 2020 | 58.26 | 59.19 | 55.94 | 56.37 | 170,010 | -1.99(-3.40%) |
Mar 02, 2020 | 56.50 | 58.35 | 55.60 | 58.35 | 122,036 | +2.07(+3.68%) |
Feb 28, 2020 | 55.21 | 56.59 | 54.84 | 56.28 | 306,799 | -0.87(-1.52%) |
Feb 27, 2020 | 58.17 | 59.33 | 57.14 | 57.15 | 144,323 | -2.42(-4.06%) |
Feb 26, 2020 | 60.46 | 61.01 | 59.53 | 59.57 | 173,145 | -0.54(-0.90%) |
Feb 25, 2020 | 62.52 | 62.74 | 60.02 | 60.11 | 152,076 | -2.20(-3.54%) |
Feb 24, 2020 | 62.63 | 62.96 | 62.15 | 62.31 | 76,875 | -2.44(-3.76%) |
Feb 21, 2020 | 65.23 | 65.23 | 64.61 | 64.75 | 62,713 | -0.79(-1.20%) |
Feb 20, 2020 | 65.28 | 65.84 | 64.97 | 65.54 | 51,577 | +0.12(+0.19%) |
Feb 19, 2020 | 65.34 | 65.53 | 65.29 | 65.41 | 111,927 | +0.37(+0.57%) |
Feb 18, 2020 | 65.30 | 65.41 | 64.77 | 65.05 | 33,116 | -0.56(-0.86%) |
Feb 14, 2020 | 65.86 | 65.86 | 65.37 | 65.61 | 22,526 | -0.19(-0.28%) |
Feb 13, 2020 | 65.63 | 65.92 | 65.47 | 65.79 | 34,715 | -0.35(-0.53%) |
Feb 12, 2020 | 66.06 | 66.37 | 65.87 | 66.14 | 33,566 | +0.51(+0.78%) |
Feb 11, 2020 | 65.54 | 65.87 | 65.54 | 65.63 | 33,365 | +0.36(+0.55%) |
Feb 10, 2020 | 64.80 | 65.31 | 64.77 | 65.27 | 34,161 | +0.16(+0.25%) |
Feb 07, 2020 | 65.40 | 65.40 | 65.00 | 65.11 | 62,925 | -0.66(-1.01%) |
Feb 06, 2020 | 66.02 | 66.02 | 65.63 | 65.77 | 29,544 | +0.01(+0.01%) |
Feb 05, 2020 | 64.97 | 65.80 | 64.97 | 65.76 | 54,878 | +1.52(+2.37%) |
Feb 04, 2020 | 63.96 | 64.51 | 63.96 | 64.24 | 99,204 | +1.18(+1.87%) |