Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.02 | 49.03 | 44.71 | 45.63 | 288,521 | -6.24(-12.03%) |
Apr 29, 2020 | 50.83 | 52.96 | 50.24 | 51.87 | 250,664 | +4.39(+9.24%) |
Apr 28, 2020 | 47.40 | 47.66 | 46.30 | 47.48 | 150,148 | +1.49(+3.23%) |
Apr 27, 2020 | 44.72 | 46.78 | 44.38 | 46.00 | 114,791 | +1.87(+4.25%) |
Apr 24, 2020 | 44.27 | 44.62 | 42.96 | 44.13 | 112,868 | +0.29(+0.66%) |
Apr 23, 2020 | 43.05 | 44.34 | 42.94 | 43.84 | 95,318 | +0.91(+2.11%) |
Apr 22, 2020 | 43.49 | 43.57 | 42.49 | 42.93 | 81,875 | +0.32(+0.75%) |
Apr 21, 2020 | 41.76 | 43.01 | 41.46 | 42.61 | 89,318 | -0.34(-0.79%) |
Apr 20, 2020 | 42.63 | 43.42 | 42.23 | 42.95 | 87,335 | -0.88(-2.00%) |
Apr 17, 2020 | 42.75 | 44.20 | 42.75 | 43.83 | 101,130 | +2.38(+5.75%) |
Apr 16, 2020 | 40.86 | 42.08 | 40.47 | 41.44 | 132,941 | +0.45(+1.09%) |
Apr 15, 2020 | 42.45 | 42.45 | 40.82 | 41.00 | 93,656 | -2.90(-6.61%) |
Apr 14, 2020 | 44.27 | 44.94 | 42.61 | 43.90 | 81,061 | +0.87(+2.02%) |
Apr 13, 2020 | 44.67 | 45.84 | 42.48 | 43.03 | 69,815 | -2.21(-4.89%) |
Apr 09, 2020 | 44.50 | 45.29 | 43.08 | 45.24 | 94,609 | +1.67(+3.84%) |
Apr 08, 2020 | 42.46 | 43.70 | 41.68 | 43.57 | 66,022 | +1.99(+4.79%) |
Apr 07, 2020 | 42.81 | 43.16 | 41.41 | 41.57 | 114,291 | -0.02(-0.05%) |
Apr 06, 2020 | 39.67 | 41.74 | 39.37 | 41.59 | 212,903 | +3.09(+8.02%) |
Apr 03, 2020 | 40.10 | 40.52 | 37.89 | 38.50 | 93,003 | -1.73(-4.31%) |
Apr 02, 2020 | 39.00 | 40.63 | 38.91 | 40.24 | 117,748 | +0.77(+1.94%) |
Apr 01, 2020 | 40.49 | 41.68 | 39.03 | 39.47 | 85,824 | -2.36(-5.64%) |
Mar 31, 2020 | 41.58 | 42.98 | 41.41 | 41.83 | 169,358 | +0.24(+0.57%) |
Mar 30, 2020 | 42.60 | 43.59 | 39.33 | 41.59 | 142,139 | -0.67(-1.58%) |
Mar 27, 2020 | 42.86 | 43.78 | 41.80 | 42.26 | 91,645 | -2.39(-5.35%) |
Mar 26, 2020 | 41.59 | 44.81 | 40.93 | 44.65 | 111,516 | +3.73(+9.10%) |
Mar 25, 2020 | 41.35 | 42.66 | 39.68 | 40.93 | 119,300 | -0.50(-1.20%) |
Mar 24, 2020 | 41.02 | 42.33 | 39.46 | 41.42 | 141,825 | +2.31(+5.91%) |
Mar 23, 2020 | 39.80 | 40.25 | 37.90 | 39.11 | 240,071 | +0.14(+0.36%) |
Mar 20, 2020 | 42.38 | 43.44 | 38.51 | 38.97 | 247,031 | -3.68(-8.62%) |
Mar 19, 2020 | 41.10 | 44.38 | 40.13 | 42.65 | 154,037 | +1.16(+2.79%) |
Mar 18, 2020 | 41.59 | 43.45 | 40.48 | 41.49 | 187,114 | -3.00(-6.74%) |
Mar 17, 2020 | 40.23 | 44.62 | 39.75 | 44.49 | 244,492 | +4.84(+12.21%) |
Mar 16, 2020 | 39.67 | 42.10 | 39.38 | 39.65 | 153,513 | -4.02(-9.22%) |
Mar 13, 2020 | 42.32 | 43.73 | 41.06 | 43.67 | 168,936 | +3.21(+7.93%) |
Mar 12, 2020 | 42.25 | 44.18 | 40.18 | 40.47 | 206,344 | -3.78(-8.53%) |
Mar 11, 2020 | 44.13 | 44.66 | 43.13 | 44.24 | 148,184 | -1.08(-2.37%) |
Mar 10, 2020 | 45.81 | 45.83 | 43.93 | 45.32 | 153,180 | +0.52(+1.16%) |
Mar 09, 2020 | 45.14 | 46.21 | 44.34 | 44.80 | 136,606 | -2.67(-5.62%) |
Mar 06, 2020 | 46.38 | 47.53 | 46.13 | 47.47 | 105,798 | -0.25(-0.52%) |
Mar 05, 2020 | 48.20 | 48.74 | 47.12 | 47.72 | 161,362 | -1.64(-3.33%) |
Mar 04, 2020 | 49.72 | 50.61 | 48.04 | 49.36 | 91,906 | +0.30(+0.61%) |
Mar 03, 2020 | 51.05 | 51.36 | 48.51 | 49.06 | 136,590 | -2.36(-4.59%) |
Mar 02, 2020 | 48.84 | 51.50 | 48.20 | 51.43 | 129,832 | +2.64(+5.41%) |
Feb 28, 2020 | 49.24 | 50.44 | 48.12 | 48.79 | 260,481 | -1.89(-3.73%) |
Feb 27, 2020 | 48.86 | 51.38 | 48.43 | 50.68 | 229,617 | +1.15(+2.31%) |
Feb 26, 2020 | 50.14 | 50.81 | 49.39 | 49.53 | 188,360 | -0.22(-0.44%) |
Feb 25, 2020 | 52.14 | 52.70 | 49.51 | 49.75 | 167,595 | -2.55(-4.88%) |
Feb 24, 2020 | 50.89 | 52.62 | 50.41 | 52.30 | 176,789 | -0.51(-0.96%) |
Feb 21, 2020 | 51.83 | 52.93 | 50.61 | 52.81 | 628,971 | +0.91(+1.75%) |
Feb 20, 2020 | 51.59 | 53.20 | 51.59 | 51.90 | 141,906 | +0.16(+0.31%) |
Feb 19, 2020 | 51.64 | 52.85 | 50.34 | 51.74 | 465,606 | -4.34(-7.74%) |
Feb 18, 2020 | 56.23 | 56.60 | 55.46 | 56.09 | 105,876 | -0.35(-0.62%) |
Feb 14, 2020 | 57.33 | 57.71 | 56.36 | 56.44 | 95,259 | -1.07(-1.85%) |
Feb 13, 2020 | 56.32 | 57.69 | 56.06 | 57.50 | 70,979 | +0.96(+1.69%) |
Feb 12, 2020 | 55.95 | 56.60 | 55.12 | 56.55 | 75,513 | +1.16(+2.09%) |
Feb 11, 2020 | 54.85 | 55.62 | 54.25 | 55.39 | 78,877 | +0.78(+1.42%) |
Feb 10, 2020 | 54.73 | 54.99 | 54.45 | 54.61 | 86,196 | -0.38(-0.69%) |
Feb 07, 2020 | 55.91 | 55.91 | 54.82 | 54.99 | 61,732 | -1.17(-2.08%) |
Feb 06, 2020 | 57.49 | 57.49 | 55.88 | 56.16 | 60,121 | -1.11(-1.93%) |
Feb 05, 2020 | 56.41 | 57.33 | 55.68 | 57.26 | 94,122 | +1.61(+2.90%) |
Feb 04, 2020 | 54.85 | 55.90 | 54.53 | 55.65 | 88,517 | +1.46(+2.70%) |