Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.00 | 53.90 | 52.41 | 52.50 | 195,667 | -0.99(-1.85%) |
Apr 29, 2020 | 55.41 | 55.41 | 53.14 | 53.49 | 98,297 | +0.01(+0.02%) |
Apr 28, 2020 | 54.55 | 54.55 | 52.36 | 53.48 | 159,329 | -0.11(-0.21%) |
Apr 27, 2020 | 53.50 | 54.22 | 53.32 | 53.59 | 107,118 | +0.29(+0.54%) |
Apr 24, 2020 | 54.10 | 54.18 | 53.16 | 53.30 | 244,100 | -0.15(-0.28%) |
Apr 23, 2020 | 53.18 | 54.86 | 52.87 | 53.45 | 590,491 | +0.27(+0.51%) |
Apr 22, 2020 | 55.34 | 56.70 | 51.95 | 53.18 | 385,648 | -0.67(-1.24%) |
Apr 21, 2020 | 47.91 | 55.50 | 46.10 | 53.85 | 353,632 | +4.85(+9.90%) |
Apr 20, 2020 | 47.67 | 49.69 | 47.67 | 49.00 | 48,349 | +0.21(+0.43%) |
Apr 17, 2020 | 48.41 | 49.52 | 47.44 | 48.79 | 105,000 | +2.04(+4.36%) |
Apr 16, 2020 | 47.74 | 48.07 | 45.69 | 46.75 | 140,378 | -0.63(-1.33%) |
Apr 15, 2020 | 44.31 | 47.59 | 44.23 | 47.38 | 80,997 | +1.42(+3.09%) |
Apr 14, 2020 | 47.15 | 47.55 | 45.33 | 45.96 | 34,140 | -0.04(-0.09%) |
Apr 13, 2020 | 46.34 | 46.90 | 45.02 | 46.00 | 37,135 | -0.45(-0.97%) |
Apr 09, 2020 | 48.00 | 48.94 | 45.27 | 46.45 | 61,200 | +0.38(+0.82%) |
Apr 08, 2020 | 44.69 | 47.04 | 43.78 | 46.07 | 226,539 | +5.07(+12.37%) |
Apr 07, 2020 | 42.10 | 43.43 | 40.70 | 41.00 | 134,854 | -0.57(-1.37%) |
Apr 06, 2020 | 41.12 | 41.71 | 39.80 | 41.57 | 142,931 | +1.91(+4.82%) |
Apr 03, 2020 | 44.25 | 44.25 | 38.56 | 39.66 | 125,300 | -5.15(-11.49%) |
Apr 02, 2020 | 42.56 | 45.61 | 41.79 | 44.81 | 249,508 | +1.75(+4.06%) |
Apr 01, 2020 | 43.41 | 44.84 | 41.66 | 43.06 | 107,076 | -2.61(-5.71%) |
Mar 31, 2020 | 43.39 | 46.50 | 43.39 | 45.67 | 147,245 | +2.05(+4.70%) |
Mar 30, 2020 | 40.76 | 44.22 | 39.62 | 43.62 | 71,111 | +3.46(+8.62%) |
Mar 27, 2020 | 40.81 | 41.55 | 38.48 | 40.16 | 142,800 | -2.58(-6.04%) |
Mar 26, 2020 | 38.81 | 45.47 | 34.93 | 42.74 | 153,617 | +4.40(+11.48%) |
Mar 25, 2020 | 38.57 | 40.64 | 37.00 | 38.34 | 84,936 | -0.64(-1.64%) |
Mar 24, 2020 | 35.95 | 39.22 | 35.30 | 38.98 | 97,478 | +5.06(+14.92%) |
Mar 23, 2020 | 34.46 | 35.97 | 31.82 | 33.92 | 75,342 | -0.15(-0.44%) |
Mar 20, 2020 | 38.98 | 41.07 | 34.07 | 34.07 | 206,600 | -4.88(-12.53%) |
Mar 19, 2020 | 33.60 | 40.47 | 32.31 | 38.95 | 122,717 | +5.35(+15.92%) |
Mar 18, 2020 | 35.55 | 35.86 | 30.72 | 33.60 | 138,076 | -2.67(-7.36%) |
Mar 17, 2020 | 32.20 | 37.22 | 32.20 | 36.27 | 142,840 | +4.05(+12.57%) |
Mar 16, 2020 | 36.73 | 36.96 | 29.38 | 32.22 | 184,592 | -7.86(-19.61%) |
Mar 13, 2020 | 40.00 | 41.71 | 35.89 | 40.08 | 266,000 | +2.11(+5.56%) |
Mar 12, 2020 | 42.26 | 44.59 | 36.74 | 37.97 | 194,009 | -7.08(-15.72%) |
Mar 11, 2020 | 47.68 | 47.92 | 43.05 | 45.05 | 172,493 | -3.46(-7.13%) |
Mar 10, 2020 | 47.48 | 48.77 | 44.84 | 48.51 | 188,671 | +1.95(+4.19%) |
Mar 09, 2020 | 45.42 | 47.40 | 45.07 | 46.56 | 161,592 | -1.02(-2.14%) |
Mar 06, 2020 | 47.28 | 47.99 | 45.66 | 47.58 | 114,200 | -0.16(-0.34%) |
Mar 05, 2020 | 47.64 | 48.61 | 46.57 | 47.74 | 107,506 | -0.36(-0.75%) |
Mar 04, 2020 | 48.74 | 49.49 | 47.94 | 48.10 | 115,242 | +0.10(+0.21%) |
Mar 03, 2020 | 48.27 | 49.59 | 47.30 | 48.00 | 86,143 | -0.23(-0.48%) |
Mar 02, 2020 | 47.38 | 49.00 | 46.19 | 48.23 | 106,757 | +1.38(+2.95%) |
Feb 28, 2020 | 46.16 | 47.68 | 44.60 | 46.85 | 150,600 | -0.41(-0.87%) |
Feb 27, 2020 | 45.85 | 47.61 | 45.09 | 47.26 | 189,357 | +0.67(+1.44%) |
Feb 26, 2020 | 47.13 | 48.43 | 46.00 | 46.59 | 61,237 | -0.45(-0.96%) |
Feb 25, 2020 | 48.41 | 48.80 | 46.73 | 47.04 | 119,982 | -1.32(-2.73%) |
Feb 24, 2020 | 48.13 | 48.80 | 46.84 | 48.36 | 96,835 | -1.07(-2.16%) |
Feb 21, 2020 | 49.51 | 49.67 | 48.30 | 49.43 | 237,300 | +0.06(+0.12%) |
Feb 20, 2020 | 48.44 | 49.69 | 47.84 | 49.37 | 207,496 | +1.33(+2.77%) |
Feb 19, 2020 | 48.14 | 48.77 | 47.45 | 48.04 | 78,676 | -0.01(-0.02%) |
Feb 18, 2020 | 47.29 | 48.67 | 47.29 | 48.05 | 54,459 | +0.72(+1.52%) |
Feb 14, 2020 | 47.33 | 48.36 | 47.11 | 47.33 | 40,400 | -0.18(-0.38%) |
Feb 13, 2020 | 47.90 | 48.06 | 46.73 | 47.51 | 50,838 | -0.40(-0.83%) |
Feb 12, 2020 | 47.99 | 48.27 | 47.14 | 47.91 | 110,103 | +0.13(+0.27%) |
Feb 11, 2020 | 47.64 | 48.98 | 47.16 | 47.78 | 52,535 | +0.36(+0.76%) |
Feb 10, 2020 | 47.32 | 48.33 | 46.77 | 47.42 | 69,238 | +0.05(+0.11%) |
Feb 07, 2020 | 47.96 | 48.53 | 46.99 | 47.37 | 67,700 | -0.69(-1.44%) |
Feb 06, 2020 | 48.94 | 49.13 | 47.42 | 48.06 | 142,051 | -0.53(-1.09%) |
Feb 05, 2020 | 48.60 | 48.84 | 47.06 | 48.59 | 181,393 | +0.69(+1.44%) |
Feb 04, 2020 | 47.81 | 48.78 | 46.85 | 47.90 | 81,692 | +0.41(+0.86%) |