Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.21 | 50.40 | 47.87 | 48.31 | 1,359,228 | -2.45(-4.83%) |
Apr 29, 2020 | 51.50 | 51.67 | 50.14 | 50.76 | 1,092,422 | +0.12(+0.24%) |
Apr 28, 2020 | 51.89 | 52.27 | 50.20 | 50.64 | 1,187,443 | -1.25(-2.41%) |
Apr 27, 2020 | 51.92 | 52.74 | 50.57 | 51.89 | 1,892,536 | +0.96(+1.88%) |
Apr 24, 2020 | 49.75 | 51.38 | 49.27 | 50.93 | 1,082,300 | +1.79(+3.64%) |
Apr 23, 2020 | 49.66 | 50.42 | 49.05 | 49.14 | 1,014,156 | -0.27(-0.55%) |
Apr 22, 2020 | 49.00 | 50.15 | 48.58 | 49.41 | 1,206,106 | +1.57(+3.28%) |
Apr 21, 2020 | 48.99 | 49.44 | 47.10 | 47.84 | 1,046,230 | -1.89(-3.80%) |
Apr 20, 2020 | 49.00 | 51.16 | 48.07 | 49.73 | 1,949,562 | +0.83(+1.70%) |
Apr 17, 2020 | 47.52 | 48.97 | 46.43 | 48.90 | 1,313,600 | +2.35(+5.05%) |
Apr 16, 2020 | 46.08 | 46.95 | 45.13 | 46.55 | 1,244,049 | +1.36(+3.01%) |
Apr 15, 2020 | 44.56 | 46.10 | 43.24 | 45.19 | 1,443,582 | +0.26(+0.58%) |
Apr 14, 2020 | 43.50 | 45.40 | 43.15 | 44.93 | 1,650,620 | +2.12(+4.95%) |
Apr 13, 2020 | 42.96 | 43.44 | 42.07 | 42.81 | 782,257 | -0.99(-2.26%) |
Apr 09, 2020 | 43.22 | 44.00 | 42.31 | 43.80 | 864,300 | +1.00(+2.34%) |
Apr 08, 2020 | 42.24 | 43.03 | 40.90 | 42.80 | 1,059,486 | +1.09(+2.61%) |
Apr 07, 2020 | 44.00 | 44.72 | 41.04 | 41.71 | 1,358,684 | -1.58(-3.65%) |
Apr 06, 2020 | 42.00 | 43.44 | 41.21 | 43.29 | 1,322,638 | +2.53(+6.21%) |
Apr 03, 2020 | 40.94 | 41.77 | 39.38 | 40.76 | 1,053,000 | -0.92(-2.21%) |
Apr 02, 2020 | 38.81 | 41.69 | 38.45 | 41.68 | 1,126,951 | +2.42(+6.16%) |
Apr 01, 2020 | 40.95 | 41.74 | 38.75 | 39.26 | 1,330,026 | -2.99(-7.08%) |
Mar 31, 2020 | 43.52 | 44.49 | 41.02 | 42.25 | 2,282,554 | +0.93(+2.25%) |
Mar 30, 2020 | 39.03 | 41.40 | 38.73 | 41.32 | 1,123,768 | +2.49(+6.41%) |
Mar 27, 2020 | 38.61 | 40.45 | 37.74 | 38.83 | 1,069,400 | -0.69(-1.75%) |
Mar 26, 2020 | 38.32 | 39.99 | 38.01 | 39.52 | 1,079,479 | +1.46(+3.84%) |
Mar 25, 2020 | 37.89 | 39.79 | 36.38 | 38.06 | 1,166,757 | +0.00(+0.00%) |
Mar 24, 2020 | 36.25 | 38.28 | 35.62 | 38.06 | 1,423,551 | +3.06(+8.74%) |
Mar 23, 2020 | 33.80 | 35.66 | 32.90 | 35.00 | 1,206,736 | +1.63(+4.88%) |
Mar 20, 2020 | 34.77 | 37.47 | 33.24 | 33.37 | 1,782,000 | -1.39(-4.00%) |
Mar 19, 2020 | 33.54 | 35.32 | 32.10 | 34.76 | 1,493,593 | +1.55(+4.67%) |
Mar 18, 2020 | 33.44 | 35.62 | 31.91 | 33.21 | 1,535,892 | -1.17(-3.40%) |
Mar 17, 2020 | 32.04 | 34.50 | 30.71 | 34.38 | 2,350,186 | +2.73(+8.63%) |
Mar 16, 2020 | 31.39 | 34.93 | 30.02 | 31.65 | 2,727,719 | -3.98(-11.17%) |
Mar 13, 2020 | 37.13 | 37.35 | 32.66 | 35.63 | 1,776,600 | +0.24(+0.68%) |
Mar 12, 2020 | 34.26 | 37.04 | 32.21 | 35.39 | 2,296,567 | -1.48(-4.01%) |
Mar 11, 2020 | 39.79 | 40.78 | 36.71 | 36.87 | 1,515,763 | -4.14(-10.10%) |
Mar 10, 2020 | 40.27 | 41.20 | 38.58 | 41.01 | 1,143,804 | +1.69(+4.30%) |
Mar 09, 2020 | 39.00 | 40.11 | 37.69 | 39.32 | 1,200,338 | -2.59(-6.18%) |
Mar 06, 2020 | 43.44 | 44.50 | 40.68 | 41.91 | 1,221,100 | -2.48(-5.59%) |
Mar 05, 2020 | 43.50 | 45.15 | 43.00 | 44.39 | 1,073,579 | -0.14(-0.31%) |
Mar 04, 2020 | 42.76 | 44.59 | 41.92 | 44.53 | 1,098,412 | +2.55(+6.07%) |
Mar 03, 2020 | 43.54 | 43.70 | 41.33 | 41.98 | 1,279,474 | -1.78(-4.07%) |
Mar 02, 2020 | 42.83 | 44.30 | 41.23 | 43.76 | 1,714,544 | +1.02(+2.39%) |
Feb 28, 2020 | 37.83 | 42.76 | 37.55 | 42.74 | 2,273,000 | +3.64(+9.31%) |
Feb 27, 2020 | 39.50 | 40.48 | 37.30 | 39.10 | 3,765,863 | -1.12(-2.78%) |
Feb 26, 2020 | 40.93 | 42.04 | 39.57 | 40.22 | 1,191,734 | -0.45(-1.11%) |
Feb 25, 2020 | 42.48 | 42.91 | 40.30 | 40.67 | 1,186,351 | -1.58(-3.74%) |
Feb 24, 2020 | 43.93 | 44.10 | 42.08 | 42.25 | 1,538,774 | -2.88(-6.38%) |
Feb 21, 2020 | 44.77 | 45.19 | 44.11 | 45.13 | 1,142,200 | +0.30(+0.67%) |
Feb 20, 2020 | 45.52 | 45.78 | 43.43 | 44.83 | 988,594 | -1.01(-2.20%) |
Feb 19, 2020 | 45.56 | 46.04 | 45.06 | 45.84 | 746,968 | +0.40(+0.88%) |
Feb 18, 2020 | 46.08 | 46.91 | 44.45 | 45.44 | 790,072 | -0.65(-1.41%) |
Feb 14, 2020 | 46.43 | 47.29 | 45.74 | 46.09 | 1,212,300 | -0.78(-1.66%) |
Feb 13, 2020 | 44.96 | 47.99 | 44.42 | 46.87 | 1,855,835 | +1.65(+3.65%) |
Feb 12, 2020 | 44.07 | 45.37 | 43.12 | 45.22 | 1,040,496 | +1.34(+3.05%) |
Feb 11, 2020 | 44.00 | 44.18 | 42.84 | 43.88 | 1,002,371 | +0.39(+0.90%) |
Feb 10, 2020 | 41.67 | 43.60 | 41.16 | 43.49 | 930,060 | +1.82(+4.37%) |
Feb 07, 2020 | 41.92 | 42.49 | 40.89 | 41.67 | 802,900 | -0.27(-0.64%) |
Feb 06, 2020 | 43.10 | 43.24 | 41.73 | 41.94 | 742,164 | -0.81(-1.89%) |
Feb 05, 2020 | 42.07 | 43.18 | 41.94 | 42.75 | 972,677 | +1.08(+2.59%) |
Feb 04, 2020 | 41.10 | 42.40 | 40.90 | 41.67 | 1,285,364 | +0.77(+1.88%) |