Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.62 | 50.62 | 48.65 | 48.74 | 299,390 | -2.76(-5.37%) |
Apr 29, 2020 | 50.83 | 55.47 | 49.88 | 51.50 | 372,472 | +2.52(+5.14%) |
Apr 28, 2020 | 48.78 | 49.72 | 47.45 | 48.98 | 310,644 | +0.21(+0.42%) |
Apr 27, 2020 | 47.39 | 49.05 | 47.18 | 48.78 | 198,318 | +1.85(+3.95%) |
Apr 24, 2020 | 46.57 | 47.47 | 46.00 | 46.93 | 138,312 | +0.51(+1.10%) |
Apr 23, 2020 | 46.13 | 47.64 | 45.95 | 46.42 | 149,833 | +0.26(+0.56%) |
Apr 22, 2020 | 46.37 | 46.83 | 45.64 | 46.16 | 134,233 | +0.76(+1.67%) |
Apr 21, 2020 | 45.67 | 47.16 | 45.15 | 45.40 | 107,962 | -1.61(-3.43%) |
Apr 20, 2020 | 46.15 | 47.22 | 45.91 | 47.01 | 135,150 | -0.59(-1.23%) |
Apr 17, 2020 | 48.37 | 49.09 | 47.18 | 47.60 | 169,060 | +0.83(+1.78%) |
Apr 16, 2020 | 44.43 | 46.77 | 44.09 | 46.76 | 249,135 | +2.19(+4.91%) |
Apr 15, 2020 | 45.74 | 46.30 | 44.31 | 44.57 | 148,364 | -3.26(-6.82%) |
Apr 14, 2020 | 48.22 | 49.46 | 46.93 | 47.84 | 122,177 | +0.94(+2.00%) |
Apr 13, 2020 | 49.01 | 49.02 | 46.21 | 46.90 | 188,849 | -2.90(-5.82%) |
Apr 09, 2020 | 48.11 | 49.80 | 46.08 | 49.79 | 238,269 | +2.75(+5.85%) |
Apr 08, 2020 | 44.44 | 47.65 | 43.94 | 47.04 | 214,331 | +3.49(+8.02%) |
Apr 07, 2020 | 45.75 | 45.91 | 42.23 | 43.55 | 155,289 | -1.36(-3.03%) |
Apr 06, 2020 | 42.91 | 45.20 | 42.29 | 44.91 | 253,411 | +3.31(+7.96%) |
Apr 03, 2020 | 42.34 | 42.77 | 40.40 | 41.60 | 196,890 | -1.16(-2.71%) |
Apr 02, 2020 | 40.07 | 43.06 | 39.79 | 42.76 | 324,686 | +2.24(+5.52%) |
Apr 01, 2020 | 43.56 | 44.23 | 39.69 | 40.53 | 290,302 | -4.69(-10.38%) |
Mar 31, 2020 | 46.00 | 46.82 | 44.15 | 45.22 | 237,423 | -1.10(-2.38%) |
Mar 30, 2020 | 43.67 | 46.60 | 41.72 | 46.32 | 233,320 | +3.19(+7.41%) |
Mar 27, 2020 | 43.00 | 44.59 | 42.34 | 43.13 | 159,054 | -1.63(-3.64%) |
Mar 26, 2020 | 40.58 | 45.15 | 39.76 | 44.76 | 242,800 | +5.01(+12.60%) |
Mar 25, 2020 | 42.43 | 42.58 | 39.58 | 39.75 | 381,038 | -3.05(-7.13%) |
Mar 24, 2020 | 44.56 | 45.81 | 40.76 | 42.80 | 394,599 | -0.08(-0.18%) |
Mar 23, 2020 | 43.57 | 45.05 | 40.61 | 42.88 | 217,905 | +0.09(+0.20%) |
Mar 20, 2020 | 46.37 | 47.24 | 42.14 | 42.79 | 465,281 | -3.48(-7.53%) |
Mar 19, 2020 | 47.72 | 50.24 | 45.49 | 46.27 | 388,474 | -1.76(-3.66%) |
Mar 18, 2020 | 48.31 | 49.35 | 45.48 | 48.03 | 326,463 | -2.83(-5.57%) |
Mar 17, 2020 | 43.28 | 51.08 | 42.09 | 50.86 | 381,909 | +8.00(+18.67%) |
Mar 16, 2020 | 40.81 | 44.96 | 40.81 | 42.86 | 337,013 | -2.10(-4.67%) |
Mar 13, 2020 | 43.42 | 44.96 | 41.45 | 44.96 | 381,481 | +3.92(+9.56%) |
Mar 12, 2020 | 44.42 | 47.43 | 40.91 | 41.03 | 437,674 | -6.51(-13.70%) |
Mar 11, 2020 | 50.87 | 51.13 | 46.97 | 47.55 | 252,927 | -4.76(-9.10%) |
Mar 10, 2020 | 50.52 | 52.56 | 49.05 | 52.31 | 205,663 | +3.22(+6.57%) |
Mar 09, 2020 | 48.22 | 50.37 | 48.22 | 49.08 | 212,563 | -1.02(-2.03%) |
Mar 06, 2020 | 48.21 | 50.36 | 48.21 | 50.10 | 140,084 | +0.28(+0.56%) |
Mar 05, 2020 | 50.02 | 50.39 | 49.08 | 49.82 | 202,772 | -1.62(-3.15%) |
Mar 04, 2020 | 50.14 | 51.65 | 49.42 | 51.44 | 198,926 | +2.13(+4.32%) |
Mar 03, 2020 | 50.53 | 52.19 | 49.21 | 49.31 | 192,251 | -1.35(-2.67%) |
Mar 02, 2020 | 49.99 | 50.77 | 49.07 | 50.67 | 253,323 | +1.07(+2.17%) |
Feb 28, 2020 | 49.54 | 50.27 | 48.58 | 49.59 | 361,781 | -0.67(-1.34%) |
Feb 27, 2020 | 52.87 | 53.10 | 50.23 | 50.26 | 245,896 | -3.80(-7.03%) |
Feb 26, 2020 | 54.04 | 54.87 | 53.75 | 54.06 | 105,961 | +0.31(+0.57%) |
Feb 25, 2020 | 55.38 | 55.65 | 53.67 | 53.76 | 154,949 | -1.59(-2.88%) |
Feb 24, 2020 | 54.97 | 55.77 | 54.57 | 55.35 | 131,984 | -1.63(-2.86%) |
Feb 21, 2020 | 57.13 | 57.58 | 56.20 | 56.98 | 123,408 | -0.31(-0.54%) |
Feb 20, 2020 | 56.75 | 57.45 | 56.15 | 57.29 | 185,861 | +0.40(+0.71%) |
Feb 19, 2020 | 56.11 | 57.07 | 54.81 | 56.88 | 170,492 | +0.49(+0.87%) |
Feb 18, 2020 | 54.69 | 58.05 | 54.69 | 56.39 | 406,226 | -2.02(-3.47%) |
Feb 14, 2020 | 58.34 | 58.85 | 58.17 | 58.42 | 209,501 | +0.28(+0.48%) |
Feb 13, 2020 | 57.98 | 58.35 | 57.51 | 58.14 | 204,902 | -0.17(-0.30%) |
Feb 12, 2020 | 58.37 | 58.45 | 57.89 | 58.31 | 249,143 | +0.30(+0.51%) |
Feb 11, 2020 | 58.45 | 58.99 | 57.87 | 58.02 | 158,713 | -0.12(-0.20%) |
Feb 10, 2020 | 57.15 | 58.13 | 57.15 | 58.13 | 140,564 | +0.73(+1.27%) |
Feb 07, 2020 | 58.04 | 58.06 | 57.14 | 57.40 | 107,982 | -1.04(-1.77%) |
Feb 06, 2020 | 58.62 | 58.67 | 57.85 | 58.44 | 145,959 | -0.03(-0.05%) |
Feb 05, 2020 | 58.59 | 58.59 | 57.79 | 58.47 | 210,884 | +0.52(+0.90%) |
Feb 04, 2020 | 56.88 | 58.08 | 56.65 | 57.94 | 137,416 | +1.66(+2.94%) |