Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.74 | 51.28 | 48.45 | 48.47 | 7,836 | -2.75(-5.37%) |
Apr 29, 2020 | 50.81 | 51.26 | 50.81 | 51.22 | 15,627 | +1.76(+3.56%) |
Apr 28, 2020 | 51.02 | 51.02 | 49.46 | 49.46 | 2,361 | +0.21(+0.43%) |
Apr 27, 2020 | 48.55 | 49.25 | 48.55 | 49.25 | 3,711 | +1.94(+4.11%) |
Apr 24, 2020 | 47.12 | 47.31 | 46.74 | 47.31 | 1,843 | +0.77(+1.64%) |
Apr 23, 2020 | 47.80 | 48.13 | 46.54 | 46.54 | 4,742 | -0.31(-0.67%) |
Apr 22, 2020 | 46.89 | 46.89 | 46.63 | 46.85 | 4,443 | +2.07(+4.61%) |
Apr 21, 2020 | 45.44 | 45.44 | 44.69 | 44.79 | 5,724 | -2.51(-5.30%) |
Apr 20, 2020 | 47.15 | 48.15 | 47.07 | 47.29 | 13,455 | -0.61(-1.27%) |
Apr 17, 2020 | 47.99 | 47.99 | 47.30 | 47.90 | 7,782 | +1.51(+3.25%) |
Apr 16, 2020 | 46.16 | 46.49 | 45.88 | 46.40 | 4,049 | +0.24(+0.53%) |
Apr 15, 2020 | 46.17 | 46.35 | 45.74 | 46.15 | 4,229 | -2.13(-4.42%) |
Apr 14, 2020 | 48.27 | 48.50 | 48.06 | 48.29 | 6,170 | +1.46(+3.11%) |
Apr 13, 2020 | 46.74 | 46.83 | 45.95 | 46.83 | 4,930 | -0.00(-0.00%) |
Apr 09, 2020 | 47.95 | 48.30 | 46.83 | 46.83 | 9,114 | -0.58(-1.23%) |
Apr 08, 2020 | 46.79 | 47.48 | 46.21 | 47.42 | 6,182 | +0.15(+0.33%) |
Apr 07, 2020 | 49.49 | 49.49 | 47.02 | 47.26 | 13,371 | -0.26(-0.54%) |
Apr 06, 2020 | 46.76 | 47.52 | 46.68 | 47.52 | 8,115 | +2.97(+6.67%) |
Apr 03, 2020 | 45.24 | 45.57 | 44.20 | 44.55 | 6,041 | -1.14(-2.50%) |
Apr 02, 2020 | 44.67 | 45.72 | 44.31 | 45.69 | 12,032 | +3.28(+7.74%) |
Apr 01, 2020 | 44.39 | 44.89 | 42.41 | 42.41 | 9,293 | -3.71(-8.05%) |
Mar 31, 2020 | 46.21 | 46.91 | 45.90 | 46.12 | 6,543 | +0.30(+0.66%) |
Mar 30, 2020 | 44.00 | 45.82 | 43.65 | 45.82 | 12,476 | +3.07(+7.17%) |
Mar 27, 2020 | 43.34 | 44.13 | 42.64 | 42.75 | 11,367 | -5.56(-11.50%) |
Mar 26, 2020 | 45.30 | 48.36 | 44.98 | 48.31 | 8,708 | +2.33(+5.06%) |
Mar 25, 2020 | 44.91 | 46.68 | 44.44 | 45.98 | 11,861 | +1.55(+3.48%) |
Mar 24, 2020 | 43.62 | 44.43 | 43.01 | 44.43 | 15,495 | +5.18(+13.18%) |
Mar 23, 2020 | 39.92 | 40.05 | 38.17 | 39.26 | 7,273 | +0.27(+0.70%) |
Mar 20, 2020 | 41.51 | 41.86 | 38.67 | 38.98 | 41,577 | +0.72(+1.88%) |
Mar 19, 2020 | 37.16 | 39.44 | 36.45 | 38.26 | 10,852 | +0.14(+0.36%) |
Mar 18, 2020 | 37.19 | 39.55 | 36.53 | 38.13 | 16,761 | -4.96(-11.52%) |
Mar 17, 2020 | 40.19 | 43.13 | 39.68 | 43.09 | 27,643 | +5.36(+14.21%) |
Mar 16, 2020 | 38.42 | 42.22 | 36.82 | 37.73 | 18,215 | -10.10(-21.12%) |
Mar 13, 2020 | 49.79 | 49.79 | 45.04 | 47.83 | 49,667 | +4.71(+10.92%) |
Mar 12, 2020 | 44.16 | 45.10 | 42.08 | 43.12 | 41,838 | -8.16(-15.92%) |
Mar 11, 2020 | 51.89 | 52.46 | 51.00 | 51.29 | 22,131 | -3.72(-6.76%) |
Mar 10, 2020 | 54.56 | 55.05 | 52.79 | 55.01 | 12,979 | +4.09(+8.04%) |
Mar 09, 2020 | 49.98 | 52.13 | 48.83 | 50.91 | 23,288 | -4.61(-8.31%) |
Mar 06, 2020 | 55.36 | 55.70 | 54.38 | 55.53 | 25,601 | -2.15(-3.72%) |
Mar 05, 2020 | 58.49 | 58.63 | 57.68 | 57.68 | 9,315 | -0.50(-0.86%) |
Mar 04, 2020 | 57.99 | 58.25 | 57.72 | 58.18 | 8,123 | +1.05(+1.83%) |
Mar 03, 2020 | 57.60 | 59.08 | 56.40 | 57.13 | 10,086 | -0.43(-0.74%) |
Mar 02, 2020 | 56.43 | 57.55 | 56.10 | 57.55 | 8,016 | +1.46(+2.59%) |
Feb 28, 2020 | 53.99 | 56.10 | 53.11 | 56.10 | 19,559 | +0.11(+0.20%) |
Feb 27, 2020 | 57.02 | 57.43 | 55.57 | 55.99 | 16,121 | -0.78(-1.37%) |
Feb 26, 2020 | 57.12 | 57.58 | 56.72 | 56.76 | 18,205 | +1.65(+2.99%) |
Feb 25, 2020 | 57.30 | 57.30 | 55.07 | 55.11 | 14,433 | -1.18(-2.10%) |
Feb 24, 2020 | 55.67 | 57.01 | 55.67 | 56.30 | 26,583 | -4.16(-6.88%) |
Feb 21, 2020 | 60.99 | 60.99 | 60.28 | 60.45 | 10,138 | -0.26(-0.42%) |
Feb 20, 2020 | 61.24 | 61.42 | 60.47 | 60.71 | 14,539 | -1.11(-1.80%) |
Feb 19, 2020 | 61.99 | 62.08 | 61.69 | 61.82 | 15,511 | +0.87(+1.43%) |
Feb 18, 2020 | 60.94 | 61.28 | 60.85 | 60.95 | 8,320 | -0.39(-0.63%) |
Feb 14, 2020 | 61.94 | 61.94 | 61.16 | 61.34 | 9,728 | -0.06(-0.10%) |
Feb 13, 2020 | 61.38 | 61.80 | 61.23 | 61.40 | 20,056 | -1.63(-2.59%) |
Feb 12, 2020 | 62.36 | 63.10 | 62.14 | 63.03 | 26,759 | +1.66(+2.70%) |
Feb 11, 2020 | 60.97 | 61.80 | 60.96 | 61.37 | 38,293 | +2.23(+3.76%) |
Feb 10, 2020 | 58.47 | 59.18 | 58.47 | 59.15 | 36,559 | +0.76(+1.30%) |
Feb 07, 2020 | 59.09 | 59.21 | 58.16 | 58.39 | 102,918 | -1.04(-1.75%) |
Feb 06, 2020 | 60.51 | 60.51 | 59.34 | 59.43 | 21,644 | +0.63(+1.07%) |
Feb 05, 2020 | 60.20 | 60.23 | 58.59 | 58.80 | 19,652 | +0.45(+0.76%) |
Feb 04, 2020 | 58.14 | 58.83 | 58.07 | 58.36 | 48,608 | +3.09(+5.59%) |