Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.08 | 49.14 | 48.91 | 49.11 | 45,900 | +0.02(+0.04%) |
Apr 29, 2020 | 49.04 | 49.20 | 49.00 | 49.09 | 104,263 | -0.05(-0.11%) |
Apr 28, 2020 | 49.21 | 49.31 | 49.04 | 49.14 | 20,662 | -0.15(-0.31%) |
Apr 27, 2020 | 49.37 | 49.42 | 49.04 | 49.30 | 92,735 | -0.07(-0.15%) |
Apr 24, 2020 | 49.31 | 49.43 | 49.18 | 49.37 | 85,393 | -0.12(-0.24%) |
Apr 23, 2020 | 49.62 | 49.62 | 49.22 | 49.49 | 121,963 | +0.10(+0.20%) |
Apr 22, 2020 | 49.36 | 49.70 | 49.36 | 49.39 | 62,545 | -0.21(-0.42%) |
Apr 21, 2020 | 49.80 | 49.80 | 49.42 | 49.60 | 24,390 | -0.18(-0.37%) |
Apr 20, 2020 | 49.85 | 49.85 | 49.56 | 49.78 | 49,328 | +0.09(+0.18%) |
Apr 17, 2020 | 49.55 | 49.86 | 49.45 | 49.69 | 63,632 | -0.22(-0.44%) |
Apr 16, 2020 | 49.94 | 49.99 | 49.54 | 49.91 | 41,030 | -0.07(-0.15%) |
Apr 15, 2020 | 49.97 | 50.02 | 49.76 | 49.98 | 21,994 | +0.26(+0.53%) |
Apr 14, 2020 | 49.54 | 50.02 | 49.50 | 49.72 | 55,282 | +0.10(+0.20%) |
Apr 13, 2020 | 49.49 | 49.95 | 49.47 | 49.62 | 37,533 | +0.03(+0.06%) |
Apr 09, 2020 | 49.68 | 49.81 | 49.41 | 49.59 | 241,892 | +0.15(+0.31%) |
Apr 08, 2020 | 49.13 | 49.53 | 49.12 | 49.44 | 70,067 | +0.36(+0.74%) |
Apr 07, 2020 | 49.18 | 49.70 | 49.07 | 49.07 | 46,082 | +0.10(+0.20%) |
Apr 06, 2020 | 48.81 | 49.27 | 48.81 | 48.97 | 24,593 | +0.12(+0.24%) |
Apr 03, 2020 | 48.41 | 48.93 | 48.41 | 48.85 | 64,182 | +0.44(+0.90%) |
Apr 02, 2020 | 48.44 | 48.59 | 48.38 | 48.42 | 22,828 | -0.14(-0.28%) |
Apr 01, 2020 | 49.43 | 49.43 | 48.55 | 48.55 | 24,580 | -1.00(-2.01%) |
Mar 31, 2020 | 49.71 | 49.72 | 49.28 | 49.55 | 78,809 | -0.15(-0.30%) |
Mar 30, 2020 | 49.45 | 49.79 | 49.45 | 49.70 | 42,310 | -0.03(-0.05%) |
Mar 27, 2020 | 49.34 | 49.87 | 49.34 | 49.73 | 41,949 | +0.39(+0.78%) |
Mar 26, 2020 | 48.59 | 49.74 | 48.59 | 49.34 | 93,214 | +0.95(+1.96%) |
Mar 25, 2020 | 47.21 | 48.58 | 46.99 | 48.39 | 120,709 | +1.65(+3.54%) |
Mar 24, 2020 | 46.11 | 47.10 | 46.08 | 46.74 | 134,228 | +0.95(+2.08%) |
Mar 23, 2020 | 45.09 | 46.35 | 44.59 | 45.78 | 127,140 | -0.56(-1.21%) |
Mar 20, 2020 | 44.42 | 47.46 | 44.20 | 46.35 | 144,234 | +0.42(+0.91%) |
Mar 19, 2020 | 46.42 | 47.50 | 45.78 | 45.93 | 296,435 | -1.25(-2.66%) |
Mar 18, 2020 | 46.57 | 47.94 | 46.41 | 47.18 | 155,652 | -1.00(-2.07%) |
Mar 17, 2020 | 48.20 | 48.51 | 47.77 | 48.18 | 66,089 | +0.04(+0.08%) |
Mar 16, 2020 | 48.36 | 48.97 | 47.83 | 48.15 | 154,914 | -0.64(-1.32%) |
Mar 13, 2020 | 48.18 | 48.88 | 48.18 | 48.79 | 119,571 | +0.56(+1.17%) |
Mar 12, 2020 | 48.90 | 49.05 | 48.23 | 48.23 | 110,721 | -1.87(-3.73%) |
Mar 11, 2020 | 50.62 | 51.03 | 50.04 | 50.10 | 92,723 | -0.80(-1.56%) |
Mar 10, 2020 | 51.11 | 51.11 | 50.70 | 50.89 | 114,291 | -0.44(-0.86%) |
Mar 09, 2020 | 50.99 | 51.54 | 50.99 | 51.34 | 61,093 | +0.22(+0.43%) |
Mar 06, 2020 | 51.32 | 51.37 | 51.11 | 51.12 | 33,141 | -0.04(-0.07%) |
Mar 05, 2020 | 51.21 | 51.21 | 50.99 | 51.15 | 20,953 | +0.03(+0.05%) |
Mar 04, 2020 | 51.07 | 51.17 | 51.02 | 51.12 | 40,019 | +0.02(+0.04%) |
Mar 03, 2020 | 51.08 | 51.19 | 51.03 | 51.11 | 34,745 | -0.03(-0.05%) |
Mar 02, 2020 | 51.04 | 51.25 | 51.00 | 51.13 | 60,735 | +0.09(+0.18%) |
Feb 28, 2020 | 51.19 | 51.22 | 50.92 | 51.04 | 112,725 | -0.02(-0.03%) |
Feb 27, 2020 | 51.05 | 51.13 | 50.95 | 51.06 | 29,504 | +0.04(+0.08%) |
Feb 26, 2020 | 50.99 | 51.04 | 50.86 | 51.02 | 81,931 | +0.05(+0.09%) |
Feb 25, 2020 | 51.00 | 51.06 | 50.93 | 50.97 | 15,007 | -0.02(-0.04%) |
Feb 24, 2020 | 51.00 | 51.03 | 50.84 | 50.99 | 43,777 | +0.16(+0.32%) |
Feb 21, 2020 | 50.63 | 50.83 | 50.63 | 50.83 | 15,993 | +0.16(+0.32%) |
Feb 20, 2020 | 50.67 | 50.73 | 50.59 | 50.66 | 24,618 | -0.02(-0.03%) |
Feb 19, 2020 | 50.67 | 50.69 | 50.63 | 50.68 | 12,363 | -0.01(-0.02%) |
Feb 18, 2020 | 50.69 | 50.71 | 50.59 | 50.69 | 38,120 | +0.05(+0.09%) |
Feb 14, 2020 | 50.64 | 50.65 | 50.58 | 50.64 | 25,368 | +0.08(+0.16%) |
Feb 13, 2020 | 50.64 | 50.64 | 50.54 | 50.56 | 33,338 | -0.06(-0.13%) |
Feb 12, 2020 | 50.61 | 50.65 | 50.52 | 50.63 | 40,376 | -0.02(-0.04%) |
Feb 11, 2020 | 50.61 | 50.65 | 50.55 | 50.64 | 43,893 | +0.08(+0.16%) |
Feb 10, 2020 | 50.63 | 50.65 | 50.56 | 50.56 | 15,194 | -0.04(-0.07%) |
Feb 07, 2020 | 50.62 | 50.62 | 50.54 | 50.60 | 24,817 | +0.06(+0.13%) |
Feb 06, 2020 | 50.56 | 50.56 | 50.48 | 50.54 | 28,933 | +0.00(+0.00%) |
Feb 05, 2020 | 50.57 | 50.58 | 50.54 | 50.54 | 24,205 | +0.04(+0.07%) |
Feb 04, 2020 | 50.62 | 50.62 | 50.50 | 50.50 | 29,424 | -0.15(-0.30%) |