Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.70 | 44.70 | 44.08 | 44.09 | 2,299 | -0.79(-1.76%) |
Apr 29, 2020 | 44.27 | 44.88 | 44.23 | 44.88 | 6,441 | +1.08(+2.46%) |
Apr 28, 2020 | 44.16 | 44.16 | 43.61 | 43.80 | 9,425 | -0.09(-0.21%) |
Apr 27, 2020 | 43.75 | 43.89 | 43.48 | 43.89 | 4,135 | +0.74(+1.71%) |
Apr 24, 2020 | 43.48 | 43.48 | 42.58 | 43.15 | 7,300 | +0.15(+0.35%) |
Apr 23, 2020 | 43.70 | 43.70 | 42.91 | 43.00 | 2,925 | -0.08(-0.19%) |
Apr 22, 2020 | 42.83 | 43.09 | 42.59 | 43.09 | 2,342 | +1.47(+3.52%) |
Apr 21, 2020 | 41.78 | 41.96 | 41.31 | 41.62 | 4,291 | -1.16(-2.72%) |
Apr 20, 2020 | 42.34 | 43.18 | 42.22 | 42.78 | 31,695 | +0.04(+0.09%) |
Apr 17, 2020 | 42.97 | 42.99 | 42.49 | 42.74 | 4,380 | +0.52(+1.23%) |
Apr 16, 2020 | 42.20 | 42.38 | 41.72 | 42.22 | 4,747 | +0.50(+1.19%) |
Apr 15, 2020 | 41.69 | 41.76 | 41.32 | 41.73 | 5,983 | -1.01(-2.35%) |
Apr 14, 2020 | 42.71 | 43.15 | 42.43 | 42.73 | 6,845 | +0.89(+2.12%) |
Apr 13, 2020 | 41.00 | 41.85 | 41.00 | 41.85 | 2,391 | +0.22(+0.53%) |
Apr 09, 2020 | 41.76 | 41.78 | 41.18 | 41.63 | 15,019 | +0.81(+2.00%) |
Apr 08, 2020 | 39.74 | 40.81 | 39.74 | 40.81 | 5,039 | +0.83(+2.07%) |
Apr 07, 2020 | 41.24 | 41.24 | 39.78 | 39.98 | 7,305 | +0.42(+1.07%) |
Apr 06, 2020 | 38.47 | 39.91 | 38.47 | 39.56 | 12,827 | +2.14(+5.72%) |
Apr 03, 2020 | 37.75 | 37.75 | 37.20 | 37.42 | 8,448 | -0.45(-1.19%) |
Apr 02, 2020 | 37.77 | 38.11 | 37.24 | 37.87 | 10,281 | +0.45(+1.21%) |
Apr 01, 2020 | 37.56 | 37.56 | 37.01 | 37.42 | 5,967 | -1.26(-3.25%) |
Mar 31, 2020 | 38.83 | 39.53 | 38.59 | 38.68 | 4,665 | -0.35(-0.91%) |
Mar 30, 2020 | 38.88 | 39.03 | 38.32 | 39.03 | 3,156 | +0.28(+0.72%) |
Mar 27, 2020 | 38.70 | 38.83 | 38.26 | 38.76 | 7,196 | -1.60(-3.97%) |
Mar 26, 2020 | 39.50 | 40.55 | 39.50 | 40.36 | 20,437 | +1.35(+3.47%) |
Mar 25, 2020 | 37.42 | 39.75 | 37.42 | 39.00 | 43,905 | +2.27(+6.19%) |
Mar 24, 2020 | 35.65 | 36.73 | 35.65 | 36.73 | 35,768 | +3.02(+8.96%) |
Mar 23, 2020 | 33.87 | 34.17 | 33.35 | 33.71 | 42,584 | -0.12(-0.36%) |
Mar 20, 2020 | 35.24 | 35.71 | 33.81 | 33.83 | 15,436 | -0.37(-1.08%) |
Mar 19, 2020 | 33.35 | 34.85 | 33.29 | 34.20 | 16,950 | +1.21(+3.66%) |
Mar 18, 2020 | 34.28 | 34.99 | 32.36 | 32.99 | 18,302 | -4.09(-11.04%) |
Mar 17, 2020 | 36.58 | 37.47 | 35.55 | 37.08 | 53,512 | +0.74(+2.05%) |
Mar 16, 2020 | 34.71 | 37.28 | 34.43 | 36.34 | 33,915 | -2.87(-7.33%) |
Mar 13, 2020 | 39.92 | 39.92 | 37.84 | 39.21 | 14,914 | +2.62(+7.15%) |
Mar 12, 2020 | 39.38 | 40.86 | 36.60 | 36.60 | 337,688 | -6.64(-15.35%) |
Mar 11, 2020 | 44.27 | 44.27 | 42.53 | 43.23 | 84,885 | -2.30(-5.05%) |
Mar 10, 2020 | 44.82 | 45.54 | 44.14 | 45.53 | 92,844 | +1.23(+2.78%) |
Mar 09, 2020 | 44.81 | 45.47 | 44.30 | 44.30 | 16,890 | -3.26(-6.86%) |
Mar 06, 2020 | 47.60 | 47.79 | 47.20 | 47.57 | 19,295 | -1.24(-2.54%) |
Mar 05, 2020 | 49.32 | 49.47 | 48.52 | 48.81 | 7,175 | -1.15(-2.31%) |
Mar 04, 2020 | 49.50 | 50.19 | 49.23 | 49.96 | 23,988 | +1.30(+2.68%) |
Mar 03, 2020 | 49.07 | 49.90 | 48.39 | 48.66 | 25,508 | -0.32(-0.66%) |
Mar 02, 2020 | 47.73 | 48.98 | 47.41 | 48.98 | 12,243 | +1.64(+3.46%) |
Feb 28, 2020 | 46.70 | 47.34 | 45.96 | 47.34 | 24,301 | -1.21(-2.49%) |
Feb 27, 2020 | 48.90 | 49.76 | 48.55 | 48.55 | 12,754 | -1.73(-3.45%) |
Feb 26, 2020 | 50.97 | 51.23 | 50.23 | 50.28 | 8,015 | -0.46(-0.90%) |
Feb 25, 2020 | 52.19 | 52.30 | 50.74 | 50.74 | 19,633 | -1.54(-2.95%) |
Feb 24, 2020 | 52.34 | 52.72 | 52.16 | 52.28 | 8,472 | -2.08(-3.83%) |
Feb 21, 2020 | 54.39 | 54.61 | 54.18 | 54.36 | 4,484 | -0.13(-0.24%) |
Feb 20, 2020 | 54.91 | 54.91 | 54.16 | 54.50 | 4,137 | -0.63(-1.15%) |
Feb 19, 2020 | 54.65 | 55.14 | 54.31 | 55.13 | 15,003 | +0.95(+1.75%) |
Feb 18, 2020 | 54.10 | 54.25 | 53.98 | 54.18 | 4,883 | +0.04(+0.07%) |
Feb 14, 2020 | 54.38 | 54.47 | 53.96 | 54.14 | 6,779 | +0.06(+0.12%) |
Feb 13, 2020 | 54.23 | 54.23 | 53.85 | 54.08 | 3,981 | +0.10(+0.19%) |
Feb 12, 2020 | 53.95 | 53.98 | 53.56 | 53.98 | 15,735 | +0.40(+0.75%) |
Feb 11, 2020 | 53.53 | 53.77 | 53.38 | 53.58 | 9,199 | +0.27(+0.50%) |
Feb 10, 2020 | 52.84 | 53.39 | 52.68 | 53.31 | 11,022 | +0.46(+0.87%) |
Feb 07, 2020 | 53.12 | 53.17 | 52.85 | 52.85 | 3,650 | -0.57(-1.06%) |
Feb 06, 2020 | 53.48 | 53.65 | 53.37 | 53.41 | 10,221 | +0.08(+0.14%) |
Feb 05, 2020 | 53.99 | 53.99 | 53.28 | 53.34 | 46,927 | -0.16(-0.30%) |
Feb 04, 2020 | 52.95 | 53.59 | 52.95 | 53.50 | 15,663 | +1.25(+2.39%) |