Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.42 | 49.76 | 48.88 | 49.66 | 359,604 | -0.44(-0.87%) |
Apr 29, 2020 | 50.55 | 50.95 | 50.05 | 50.09 | 166,170 | +0.43(+0.86%) |
Apr 28, 2020 | 50.41 | 50.91 | 49.66 | 49.66 | 590,476 | +0.17(+0.35%) |
Apr 27, 2020 | 48.09 | 49.69 | 48.09 | 49.49 | 164,524 | +1.50(+3.11%) |
Apr 24, 2020 | 47.95 | 48.21 | 47.42 | 47.99 | 292,800 | +0.17(+0.37%) |
Apr 23, 2020 | 48.08 | 48.71 | 47.81 | 47.82 | 218,414 | -0.53(-1.11%) |
Apr 22, 2020 | 47.92 | 48.73 | 47.86 | 48.35 | 239,460 | +0.84(+1.77%) |
Apr 21, 2020 | 47.12 | 47.83 | 46.96 | 47.52 | 172,708 | -0.75(-1.55%) |
Apr 20, 2020 | 48.91 | 49.44 | 48.25 | 48.27 | 216,480 | -2.03(-4.04%) |
Apr 17, 2020 | 49.77 | 50.44 | 49.47 | 50.30 | 188,200 | +1.57(+3.23%) |
Apr 16, 2020 | 48.96 | 49.33 | 48.49 | 48.72 | 192,776 | -0.45(-0.92%) |
Apr 15, 2020 | 49.66 | 50.03 | 48.75 | 49.17 | 192,238 | -2.01(-3.92%) |
Apr 14, 2020 | 50.24 | 51.54 | 50.24 | 51.18 | 163,372 | +1.62(+3.27%) |
Apr 13, 2020 | 51.59 | 51.59 | 49.26 | 49.56 | 209,276 | -2.36(-4.55%) |
Apr 09, 2020 | 49.78 | 52.58 | 49.78 | 51.92 | 248,000 | +2.60(+5.27%) |
Apr 08, 2020 | 46.44 | 49.59 | 46.35 | 49.33 | 243,746 | +3.25(+7.05%) |
Apr 07, 2020 | 47.26 | 48.25 | 46.05 | 46.08 | 250,638 | +0.24(+0.53%) |
Apr 06, 2020 | 43.01 | 46.06 | 43.01 | 45.84 | 507,830 | +3.04(+7.10%) |
Apr 03, 2020 | 42.49 | 43.80 | 41.94 | 42.80 | 712,800 | -0.33(-0.77%) |
Apr 02, 2020 | 42.09 | 43.90 | 41.87 | 43.12 | 349,460 | +0.27(+0.62%) |
Apr 01, 2020 | 44.43 | 44.43 | 41.81 | 42.86 | 561,148 | -2.93(-6.40%) |
Mar 31, 2020 | 46.75 | 46.75 | 44.58 | 45.79 | 324,824 | -1.25(-2.66%) |
Mar 30, 2020 | 45.35 | 47.23 | 45.05 | 47.04 | 332,690 | +0.91(+1.96%) |
Mar 27, 2020 | 43.86 | 47.24 | 43.86 | 46.13 | 292,000 | +0.52(+1.15%) |
Mar 26, 2020 | 42.80 | 45.80 | 42.69 | 45.61 | 648,858 | +2.92(+6.85%) |
Mar 25, 2020 | 41.62 | 44.96 | 40.62 | 42.69 | 399,530 | +1.54(+3.73%) |
Mar 24, 2020 | 39.47 | 41.20 | 38.62 | 41.15 | 328,296 | +3.50(+9.30%) |
Mar 23, 2020 | 39.63 | 39.63 | 36.78 | 37.65 | 537,858 | -1.93(-4.88%) |
Mar 20, 2020 | 42.12 | 43.27 | 39.30 | 39.58 | 447,800 | -2.23(-5.34%) |
Mar 19, 2020 | 41.60 | 42.81 | 40.52 | 41.81 | 497,016 | -0.41(-0.96%) |
Mar 18, 2020 | 44.80 | 44.92 | 41.06 | 42.22 | 477,422 | -3.82(-8.30%) |
Mar 17, 2020 | 44.11 | 46.68 | 43.18 | 46.04 | 325,424 | +2.70(+6.24%) |
Mar 16, 2020 | 50.74 | 50.74 | 43.33 | 43.34 | 371,430 | -8.95(-17.13%) |
Mar 13, 2020 | 48.87 | 52.45 | 48.49 | 52.29 | 291,600 | +3.95(+8.18%) |
Mar 12, 2020 | 51.75 | 51.75 | 46.78 | 48.34 | 392,066 | -4.48(-8.49%) |
Mar 11, 2020 | 54.62 | 54.64 | 52.33 | 52.82 | 338,760 | -3.09(-5.54%) |
Mar 10, 2020 | 54.95 | 55.98 | 52.84 | 55.91 | 290,344 | +2.55(+4.79%) |
Mar 09, 2020 | 56.84 | 56.84 | 53.36 | 53.36 | 400,220 | -4.06(-7.08%) |
Mar 06, 2020 | 57.31 | 57.64 | 55.60 | 57.42 | 156,400 | -1.08(-1.84%) |
Mar 05, 2020 | 58.82 | 59.36 | 57.87 | 58.50 | 172,764 | -1.41(-2.35%) |
Mar 04, 2020 | 58.44 | 59.98 | 58.44 | 59.91 | 187,508 | +2.28(+3.96%) |
Mar 03, 2020 | 57.91 | 59.13 | 57.17 | 57.62 | 171,198 | -0.21(-0.36%) |
Mar 02, 2020 | 55.57 | 57.84 | 55.42 | 57.84 | 294,010 | +2.49(+4.51%) |
Feb 28, 2020 | 55.23 | 55.87 | 53.92 | 55.34 | 331,200 | -1.39(-2.45%) |
Feb 27, 2020 | 59.22 | 59.40 | 56.73 | 56.73 | 168,760 | -3.26(-5.43%) |
Feb 26, 2020 | 60.59 | 61.12 | 59.99 | 59.99 | 331,830 | -0.62(-1.02%) |
Feb 25, 2020 | 62.40 | 62.40 | 60.50 | 60.61 | 184,306 | -1.64(-2.63%) |
Feb 24, 2020 | 62.01 | 62.77 | 62.00 | 62.25 | 151,308 | -0.73(-1.17%) |
Feb 21, 2020 | 62.60 | 63.10 | 62.60 | 62.98 | 100,800 | +0.33(+0.53%) |
Feb 20, 2020 | 62.04 | 62.70 | 61.74 | 62.66 | 186,842 | +0.73(+1.19%) |
Feb 19, 2020 | 62.85 | 62.85 | 61.91 | 61.92 | 112,346 | -0.97(-1.54%) |
Feb 18, 2020 | 62.87 | 63.00 | 62.50 | 62.89 | 222,732 | +0.02(+0.02%) |
Feb 14, 2020 | 62.32 | 62.90 | 62.23 | 62.88 | 83,200 | +0.77(+1.23%) |
Feb 13, 2020 | 61.67 | 62.27 | 61.67 | 62.11 | 85,624 | +0.34(+0.54%) |
Feb 12, 2020 | 61.52 | 61.96 | 61.35 | 61.77 | 201,726 | +0.34(+0.55%) |
Feb 11, 2020 | 61.16 | 61.75 | 61.16 | 61.44 | 78,048 | +0.47(+0.78%) |
Feb 10, 2020 | 60.52 | 60.98 | 60.42 | 60.97 | 141,904 | +0.70(+1.15%) |
Feb 07, 2020 | 60.34 | 60.41 | 60.05 | 60.27 | 284,400 | +0.03(+0.04%) |
Feb 06, 2020 | 60.13 | 60.40 | 60.12 | 60.24 | 128,894 | +0.26(+0.43%) |
Feb 05, 2020 | 60.19 | 60.27 | 59.88 | 59.98 | 73,188 | -0.07(-0.12%) |
Feb 04, 2020 | 59.58 | 60.29 | 59.58 | 60.05 | 110,086 | +0.67(+1.14%) |