Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.20 | 54.07 | 51.76 | 53.01 | 421,776 | -0.07(-0.13%) |
Apr 29, 2020 | 53.59 | 53.59 | 51.17 | 53.08 | 771,600 | +1.05(+2.02%) |
Apr 28, 2020 | 53.20 | 53.28 | 50.50 | 52.03 | 533,102 | -0.27(-0.52%) |
Apr 27, 2020 | 51.89 | 53.75 | 50.71 | 52.30 | 710,009 | +1.31(+2.57%) |
Apr 24, 2020 | 49.55 | 51.41 | 48.17 | 50.99 | 405,100 | +2.04(+4.17%) |
Apr 23, 2020 | 48.91 | 50.28 | 48.41 | 48.95 | 475,773 | +0.32(+0.66%) |
Apr 22, 2020 | 49.53 | 50.09 | 48.12 | 48.63 | 437,167 | +0.24(+0.50%) |
Apr 21, 2020 | 50.23 | 51.50 | 46.67 | 48.39 | 641,576 | -3.27(-6.33%) |
Apr 20, 2020 | 49.03 | 53.78 | 48.57 | 51.66 | 548,020 | +2.27(+4.60%) |
Apr 17, 2020 | 48.08 | 49.59 | 47.09 | 49.39 | 446,800 | +2.55(+5.44%) |
Apr 16, 2020 | 45.51 | 47.63 | 45.30 | 46.84 | 341,497 | +0.78(+1.69%) |
Apr 15, 2020 | 46.65 | 47.86 | 45.03 | 46.06 | 350,310 | -2.60(-5.34%) |
Apr 14, 2020 | 47.22 | 49.50 | 47.22 | 48.66 | 553,215 | +2.28(+4.92%) |
Apr 13, 2020 | 44.93 | 46.82 | 44.05 | 46.38 | 260,054 | +1.39(+3.09%) |
Apr 09, 2020 | 44.90 | 45.50 | 43.48 | 44.99 | 566,400 | +1.75(+4.05%) |
Apr 08, 2020 | 43.42 | 43.84 | 41.77 | 43.24 | 623,661 | +0.64(+1.50%) |
Apr 07, 2020 | 44.94 | 45.13 | 42.15 | 42.60 | 705,504 | -0.90(-2.07%) |
Apr 06, 2020 | 40.66 | 44.26 | 39.36 | 43.50 | 638,453 | +4.54(+11.65%) |
Apr 03, 2020 | 39.55 | 40.01 | 38.25 | 38.96 | 327,000 | -0.79(-1.99%) |
Apr 02, 2020 | 38.39 | 40.22 | 37.42 | 39.75 | 519,416 | +1.17(+3.03%) |
Apr 01, 2020 | 38.88 | 40.24 | 38.01 | 38.58 | 500,059 | -1.60(-3.98%) |
Mar 31, 2020 | 39.70 | 40.87 | 38.24 | 40.18 | 553,028 | +0.58(+1.46%) |
Mar 30, 2020 | 38.86 | 39.92 | 37.13 | 39.60 | 927,533 | +1.05(+2.72%) |
Mar 27, 2020 | 38.13 | 40.18 | 38.00 | 38.55 | 590,600 | -1.36(-3.41%) |
Mar 26, 2020 | 38.90 | 41.72 | 38.38 | 39.91 | 552,004 | +1.05(+2.70%) |
Mar 25, 2020 | 39.08 | 40.78 | 37.35 | 38.86 | 718,991 | -0.42(-1.07%) |
Mar 24, 2020 | 40.00 | 41.46 | 37.31 | 39.28 | 745,770 | +1.73(+4.61%) |
Mar 23, 2020 | 37.02 | 39.00 | 33.87 | 37.55 | 588,776 | +0.72(+1.95%) |
Mar 20, 2020 | 35.94 | 38.78 | 35.20 | 36.83 | 892,900 | +1.86(+5.32%) |
Mar 19, 2020 | 32.54 | 36.33 | 31.76 | 34.97 | 769,826 | +2.24(+6.84%) |
Mar 18, 2020 | 33.73 | 35.82 | 30.72 | 32.73 | 1,172,959 | -2.32(-6.62%) |
Mar 17, 2020 | 35.32 | 36.00 | 31.66 | 35.05 | 1,175,463 | +0.62(+1.80%) |
Mar 16, 2020 | 36.39 | 41.26 | 33.03 | 34.43 | 1,195,806 | -10.01(-22.52%) |
Mar 13, 2020 | 41.36 | 44.44 | 37.55 | 44.44 | 1,203,400 | +5.35(+13.69%) |
Mar 12, 2020 | 38.69 | 45.62 | 37.00 | 39.09 | 1,422,787 | -2.45(-5.90%) |
Mar 11, 2020 | 45.78 | 46.73 | 40.55 | 41.54 | 1,430,331 | -4.24(-9.26%) |
Mar 10, 2020 | 45.66 | 46.11 | 43.55 | 45.78 | 821,337 | +1.64(+3.72%) |
Mar 09, 2020 | 43.00 | 46.52 | 42.48 | 44.14 | 823,851 | -3.18(-6.72%) |
Mar 06, 2020 | 47.70 | 48.61 | 45.71 | 47.32 | 630,700 | -2.17(-4.38%) |
Mar 05, 2020 | 49.34 | 51.01 | 48.60 | 49.49 | 529,288 | -1.29(-2.54%) |
Mar 04, 2020 | 47.44 | 50.93 | 46.29 | 50.78 | 638,909 | +4.19(+8.99%) |
Mar 03, 2020 | 46.25 | 47.91 | 45.09 | 46.59 | 631,308 | +0.07(+0.15%) |
Mar 02, 2020 | 45.66 | 46.63 | 42.75 | 46.52 | 763,892 | +1.77(+3.96%) |
Feb 28, 2020 | 42.13 | 45.12 | 40.76 | 44.75 | 1,023,700 | +0.57(+1.29%) |
Feb 27, 2020 | 44.72 | 46.15 | 42.69 | 44.18 | 555,453 | -1.87(-4.06%) |
Feb 26, 2020 | 46.19 | 47.48 | 45.61 | 46.05 | 459,982 | -0.32(-0.69%) |
Feb 25, 2020 | 47.99 | 48.59 | 46.22 | 46.37 | 749,999 | -0.63(-1.34%) |
Feb 24, 2020 | 47.05 | 47.91 | 46.29 | 47.00 | 514,887 | -1.87(-3.83%) |
Feb 21, 2020 | 49.56 | 49.63 | 48.07 | 48.87 | 308,900 | -0.72(-1.45%) |
Feb 20, 2020 | 50.47 | 51.13 | 48.87 | 49.59 | 345,338 | -0.93(-1.84%) |
Feb 19, 2020 | 48.97 | 51.36 | 48.77 | 50.52 | 527,510 | +1.70(+3.48%) |
Feb 18, 2020 | 48.94 | 49.01 | 46.52 | 48.82 | 578,581 | +0.82(+1.71%) |
Feb 14, 2020 | 49.19 | 49.39 | 46.86 | 48.00 | 529,900 | -1.29(-2.62%) |
Feb 13, 2020 | 48.99 | 49.97 | 48.78 | 49.29 | 445,973 | +0.03(+0.06%) |
Feb 12, 2020 | 49.29 | 49.59 | 48.58 | 49.26 | 402,199 | +0.22(+0.45%) |
Feb 11, 2020 | 49.50 | 49.55 | 48.77 | 49.04 | 522,552 | +0.27(+0.55%) |
Feb 10, 2020 | 47.45 | 48.93 | 47.45 | 48.77 | 401,454 | +1.28(+2.70%) |
Feb 07, 2020 | 47.95 | 48.04 | 46.73 | 47.49 | 581,500 | -0.30(-0.64%) |
Feb 06, 2020 | 47.81 | 48.00 | 45.89 | 47.80 | 630,556 | +0.64(+1.35%) |
Feb 05, 2020 | 45.81 | 47.16 | 45.50 | 47.16 | 521,425 | +1.90(+4.20%) |
Feb 04, 2020 | 45.57 | 45.90 | 44.59 | 45.26 | 800,727 | +0.37(+0.82%) |