Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.34 | 50.61 | 48.93 | 48.97 | 387,124 | -2.00(-3.92%) |
Apr 29, 2020 | 51.06 | 51.67 | 49.78 | 50.97 | 424,125 | +1.23(+2.47%) |
Apr 28, 2020 | 50.82 | 51.06 | 48.85 | 49.74 | 502,233 | -1.25(-2.45%) |
Apr 27, 2020 | 52.66 | 53.00 | 50.82 | 50.99 | 323,384 | -0.57(-1.11%) |
Apr 24, 2020 | 49.87 | 52.10 | 48.91 | 51.56 | 584,000 | +2.21(+4.48%) |
Apr 23, 2020 | 48.20 | 50.16 | 47.96 | 49.35 | 506,143 | +1.21(+2.51%) |
Apr 22, 2020 | 48.69 | 48.69 | 47.10 | 48.14 | 559,597 | +0.26(+0.54%) |
Apr 21, 2020 | 48.75 | 49.98 | 47.33 | 47.88 | 426,320 | -2.12(-4.24%) |
Apr 20, 2020 | 49.40 | 52.09 | 49.40 | 50.00 | 681,095 | +0.27(+0.54%) |
Apr 17, 2020 | 48.74 | 49.73 | 48.00 | 49.73 | 485,400 | +2.15(+4.52%) |
Apr 16, 2020 | 47.26 | 48.36 | 46.55 | 47.58 | 540,202 | +0.41(+0.87%) |
Apr 15, 2020 | 47.29 | 47.60 | 46.28 | 47.17 | 477,970 | -1.66(-3.40%) |
Apr 14, 2020 | 48.59 | 49.68 | 48.03 | 48.83 | 412,469 | +1.15(+2.41%) |
Apr 13, 2020 | 47.06 | 47.86 | 46.11 | 47.68 | 306,644 | +0.38(+0.80%) |
Apr 09, 2020 | 48.44 | 48.94 | 46.66 | 47.30 | 609,400 | -0.52(-1.09%) |
Apr 08, 2020 | 47.50 | 48.24 | 46.92 | 47.82 | 648,787 | +1.01(+2.16%) |
Apr 07, 2020 | 47.95 | 48.21 | 45.90 | 46.81 | 639,166 | -0.53(-1.12%) |
Apr 06, 2020 | 46.55 | 47.66 | 45.98 | 47.34 | 518,132 | +2.25(+4.99%) |
Apr 03, 2020 | 44.17 | 45.44 | 43.45 | 45.09 | 675,200 | +1.10(+2.50%) |
Apr 02, 2020 | 40.50 | 44.45 | 40.50 | 43.99 | 725,210 | +3.24(+7.95%) |
Apr 01, 2020 | 41.55 | 43.34 | 39.92 | 40.75 | 981,011 | -1.25(-2.98%) |
Mar 31, 2020 | 42.78 | 43.39 | 41.03 | 42.00 | 869,080 | -0.12(-0.28%) |
Mar 30, 2020 | 44.81 | 44.99 | 41.31 | 42.12 | 528,967 | -2.42(-5.43%) |
Mar 27, 2020 | 41.52 | 45.80 | 41.25 | 44.54 | 967,400 | +1.54(+3.58%) |
Mar 26, 2020 | 42.82 | 45.00 | 42.06 | 43.00 | 848,020 | +1.50(+3.61%) |
Mar 25, 2020 | 41.76 | 43.13 | 40.40 | 41.50 | 568,183 | -0.41(-0.98%) |
Mar 24, 2020 | 41.94 | 42.84 | 41.00 | 41.91 | 614,286 | +1.95(+4.88%) |
Mar 23, 2020 | 39.16 | 40.79 | 37.30 | 39.96 | 719,006 | +1.83(+4.80%) |
Mar 20, 2020 | 38.67 | 40.00 | 36.79 | 38.13 | 838,800 | -0.54(-1.40%) |
Mar 19, 2020 | 35.00 | 39.75 | 33.27 | 38.67 | 799,886 | +3.84(+11.02%) |
Mar 18, 2020 | 36.83 | 38.89 | 32.95 | 34.83 | 1,214,403 | -4.39(-11.19%) |
Mar 17, 2020 | 36.65 | 39.46 | 35.06 | 39.22 | 1,046,323 | +2.89(+7.95%) |
Mar 16, 2020 | 36.28 | 40.57 | 35.39 | 36.33 | 911,338 | -4.92(-11.93%) |
Mar 13, 2020 | 42.21 | 42.50 | 36.62 | 41.25 | 674,300 | +1.25(+3.12%) |
Mar 12, 2020 | 37.56 | 40.89 | 34.00 | 40.00 | 1,212,098 | -0.42(-1.04%) |
Mar 11, 2020 | 43.04 | 43.64 | 40.08 | 40.42 | 883,870 | -3.84(-8.68%) |
Mar 10, 2020 | 44.06 | 44.90 | 41.84 | 44.26 | 653,798 | +1.26(+2.93%) |
Mar 09, 2020 | 42.40 | 43.42 | 41.27 | 43.00 | 904,075 | -3.03(-6.58%) |
Mar 06, 2020 | 47.84 | 48.65 | 44.87 | 46.03 | 467,400 | -3.17(-6.44%) |
Mar 05, 2020 | 48.65 | 50.68 | 48.51 | 49.20 | 608,597 | -0.75(-1.50%) |
Mar 04, 2020 | 47.88 | 50.00 | 47.09 | 49.95 | 477,130 | +3.01(+6.41%) |
Mar 03, 2020 | 46.67 | 48.22 | 46.17 | 46.94 | 683,089 | -0.23(-0.49%) |
Mar 02, 2020 | 45.05 | 47.29 | 44.01 | 47.17 | 731,377 | +2.57(+5.76%) |
Feb 28, 2020 | 42.50 | 44.61 | 41.32 | 44.60 | 955,200 | +0.50(+1.13%) |
Feb 27, 2020 | 45.77 | 46.44 | 42.45 | 44.10 | 1,001,400 | -2.69(-5.75%) |
Feb 26, 2020 | 47.93 | 48.90 | 46.33 | 46.79 | 768,937 | -1.00(-2.09%) |
Feb 25, 2020 | 49.53 | 49.91 | 46.84 | 47.79 | 594,218 | -1.48(-3.01%) |
Feb 24, 2020 | 51.00 | 51.39 | 49.26 | 49.27 | 530,344 | -3.41(-6.48%) |
Feb 21, 2020 | 53.28 | 53.31 | 52.01 | 52.69 | 311,600 | -0.54(-1.01%) |
Feb 20, 2020 | 53.70 | 54.28 | 52.53 | 53.23 | 352,788 | -0.71(-1.32%) |
Feb 19, 2020 | 54.44 | 54.77 | 53.88 | 53.94 | 393,402 | -0.21(-0.39%) |
Feb 18, 2020 | 53.88 | 54.33 | 53.42 | 54.15 | 346,745 | +0.15(+0.28%) |
Feb 14, 2020 | 53.81 | 54.87 | 53.26 | 54.00 | 420,700 | +0.18(+0.33%) |
Feb 13, 2020 | 54.02 | 55.00 | 47.50 | 53.82 | 1,571,603 | -0.21(-0.39%) |
Feb 12, 2020 | 52.25 | 54.25 | 52.06 | 54.03 | 398,846 | +1.99(+3.82%) |
Feb 11, 2020 | 52.08 | 52.52 | 51.05 | 52.04 | 545,355 | +0.06(+0.12%) |
Feb 10, 2020 | 51.18 | 52.44 | 50.68 | 51.98 | 599,215 | +0.68(+1.33%) |
Feb 07, 2020 | 50.08 | 51.40 | 49.95 | 51.30 | 361,100 | +1.03(+2.05%) |
Feb 06, 2020 | 50.07 | 50.81 | 49.53 | 50.27 | 495,345 | +0.65(+1.31%) |
Feb 05, 2020 | 49.22 | 50.11 | 49.18 | 49.62 | 586,246 | +0.91(+1.87%) |
Feb 04, 2020 | 48.06 | 49.52 | 47.82 | 48.71 | 599,927 | +1.28(+2.70%) |