Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.64 | 44.64 | 44.11 | 44.45 | 5,646 | -0.57(-1.26%) |
Apr 29, 2020 | 45.09 | 45.16 | 44.99 | 45.02 | 10,438 | +0.96(+2.18%) |
Apr 28, 2020 | 44.62 | 44.62 | 44.06 | 44.06 | 938 | +0.15(+0.34%) |
Apr 27, 2020 | 43.42 | 43.94 | 43.42 | 43.91 | 3,337 | +0.60(+1.39%) |
Apr 24, 2020 | 43.03 | 43.30 | 43.03 | 43.30 | 1,473 | +0.49(+1.13%) |
Apr 23, 2020 | 43.37 | 43.72 | 42.82 | 42.82 | 4,863 | -0.33(-0.75%) |
Apr 22, 2020 | 43.14 | 43.14 | 42.91 | 43.14 | 2,670 | +0.77(+1.82%) |
Apr 21, 2020 | 42.64 | 42.68 | 42.16 | 42.37 | 3,601 | -0.81(-1.88%) |
Apr 20, 2020 | 43.65 | 43.66 | 43.18 | 43.18 | 1,897 | -0.61(-1.38%) |
Apr 17, 2020 | 43.51 | 43.79 | 43.28 | 43.79 | 7,368 | +1.59(+3.77%) |
Apr 16, 2020 | 42.44 | 42.44 | 41.92 | 42.20 | 27,510 | +0.05(+0.12%) |
Apr 15, 2020 | 42.29 | 42.52 | 42.04 | 42.15 | 26,055 | -1.61(-3.69%) |
Apr 14, 2020 | 43.50 | 43.98 | 43.50 | 43.77 | 70,753 | +0.82(+1.90%) |
Apr 13, 2020 | 43.47 | 43.47 | 42.95 | 42.95 | 508 | -0.46(-1.06%) |
Apr 09, 2020 | 43.37 | 43.44 | 43.20 | 43.41 | 1,813 | +0.85(+2.00%) |
Apr 08, 2020 | 41.90 | 42.56 | 41.90 | 42.56 | 4,028 | +0.76(+1.82%) |
Apr 07, 2020 | 42.18 | 42.18 | 41.80 | 41.80 | 714 | +0.60(+1.45%) |
Apr 06, 2020 | 41.21 | 41.23 | 41.18 | 41.20 | 1,075 | +1.66(+4.21%) |
Apr 03, 2020 | 39.93 | 39.93 | 39.51 | 39.54 | 2,040 | -0.98(-2.42%) |
Apr 02, 2020 | 40.27 | 40.57 | 40.07 | 40.52 | 2,399 | +0.76(+1.92%) |
Apr 01, 2020 | 39.94 | 40.06 | 39.76 | 39.76 | 1,568 | -1.33(-3.23%) |
Mar 31, 2020 | 41.15 | 41.15 | 40.72 | 41.08 | 1,090 | +0.70(+1.73%) |
Mar 30, 2020 | 40.39 | 40.39 | 40.39 | 425 | +0.00(+0.00%) | |
Mar 27, 2020 | 39.84 | 40.81 | 39.84 | 40.39 | 12,356 | -1.19(-2.86%) |
Mar 26, 2020 | 40.67 | 41.58 | 40.67 | 41.58 | 2,463 | +1.97(+4.97%) |
Mar 25, 2020 | 38.56 | 40.21 | 38.56 | 39.61 | 55,648 | +1.71(+4.52%) |
Mar 24, 2020 | 37.70 | 37.90 | 37.70 | 37.90 | 636 | +2.60(+7.35%) |
Mar 23, 2020 | 35.34 | 35.85 | 35.06 | 35.30 | 12,218 | -0.15(-0.43%) |
Mar 20, 2020 | 36.90 | 36.90 | 35.45 | 35.45 | 1,593 | -0.63(-1.74%) |
Mar 19, 2020 | 35.67 | 36.08 | 35.64 | 36.08 | 3,868 | +0.74(+2.10%) |
Mar 18, 2020 | 35.76 | 35.76 | 33.62 | 35.34 | 1,978 | -2.44(-6.45%) |
Mar 17, 2020 | 36.75 | 37.77 | 36.72 | 37.77 | 8,023 | +0.98(+2.68%) |
Mar 16, 2020 | 36.05 | 37.91 | 36.05 | 36.79 | 14,937 | -4.10(-10.02%) |
Mar 13, 2020 | 40.11 | 40.89 | 38.51 | 40.89 | 3,870 | +2.28(+5.90%) |
Mar 12, 2020 | 40.21 | 40.21 | 38.57 | 38.61 | 3,026 | -4.76(-10.98%) |
Mar 11, 2020 | 44.35 | 44.35 | 43.06 | 43.37 | 13,928 | -2.61(-5.68%) |
Mar 10, 2020 | 46.26 | 46.26 | 44.71 | 45.98 | 4,928 | +1.49(+3.36%) |
Mar 09, 2020 | 45.66 | 45.66 | 44.48 | 44.49 | 1,237 | -4.29(-8.79%) |
Mar 06, 2020 | 48.53 | 48.77 | 48.34 | 48.77 | 796 | -0.78(-1.58%) |
Mar 05, 2020 | 49.81 | 49.81 | 49.56 | 49.56 | 711 | -1.67(-3.26%) |
Mar 04, 2020 | 50.43 | 51.22 | 50.43 | 51.22 | 1,007 | +1.77(+3.58%) |
Mar 03, 2020 | 49.31 | 49.45 | 49.24 | 49.45 | 3,618 | -0.29(-0.58%) |
Mar 02, 2020 | 49.36 | 49.74 | 49.36 | 49.74 | 3,848 | +1.16(+2.39%) |
Feb 28, 2020 | 47.87 | 48.63 | 47.87 | 48.58 | 4,326 | -0.71(-1.44%) |
Feb 27, 2020 | 49.98 | 49.98 | 49.29 | 49.29 | 1,608 | -1.59(-3.12%) |
Feb 26, 2020 | 51.26 | 51.45 | 50.88 | 50.88 | 1,943 | +0.08(+0.17%) |
Feb 25, 2020 | 51.46 | 51.46 | 50.79 | 50.79 | 2,223 | -1.14(-2.20%) |
Feb 24, 2020 | 52.08 | 52.22 | 51.94 | 51.94 | 2,591 | -2.43(-4.47%) |
Feb 21, 2020 | 54.46 | 54.46 | 54.29 | 54.36 | 455 | -0.22(-0.41%) |
Feb 20, 2020 | 54.40 | 54.59 | 54.40 | 54.59 | 2,706 | -0.30(-0.55%) |
Feb 19, 2020 | 54.79 | 54.89 | 54.79 | 54.89 | 3,564 | +0.18(+0.33%) |
Feb 18, 2020 | 54.71 | 54.71 | 54.71 | 196 | +0.00(+0.00%) | |
Feb 14, 2020 | 54.85 | 54.85 | 54.67 | 54.71 | 569 | -0.04(-0.07%) |
Feb 13, 2020 | 54.66 | 54.83 | 54.64 | 54.75 | 2,834 | -0.38(-0.69%) |
Feb 12, 2020 | 55.13 | 55.13 | 55.02 | 55.12 | 2,259 | +0.47(+0.85%) |
Feb 11, 2020 | 54.62 | 54.66 | 54.62 | 54.66 | 929 | +0.34(+0.63%) |
Feb 10, 2020 | 54.22 | 54.32 | 54.12 | 54.32 | 1,163 | +0.18(+0.33%) |
Feb 07, 2020 | 54.40 | 54.40 | 54.12 | 54.14 | 1,593 | -0.56(-1.02%) |
Feb 06, 2020 | 54.75 | 54.75 | 54.70 | 54.70 | 883 | -0.10(-0.18%) |
Feb 05, 2020 | 54.68 | 54.83 | 54.68 | 54.80 | 5,372 | +0.60(+1.11%) |
Feb 04, 2020 | 54.18 | 54.27 | 54.18 | 54.20 | 2,430 | +0.96(+1.80%) |