Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.74 | 48.83 | 47.69 | 48.77 | 0 | +1.03(+2.16%) |
Apr 29, 2020 | 47.04 | 47.99 | 47.04 | 47.74 | 0 | +0.70(+1.49%) |
Apr 28, 2020 | 46.46 | 47.51 | 46.17 | 47.04 | 0 | +0.58(+1.25%) |
Apr 27, 2020 | 47.32 | 47.51 | 46.36 | 46.46 | 0 | -0.86(-1.82%) |
Apr 24, 2020 | 48.66 | 48.68 | 47.09 | 47.32 | 0 | -1.34(-2.75%) |
Apr 23, 2020 | 48.62 | 49.24 | 48.49 | 48.66 | 0 | +0.04(+0.08%) |
Apr 22, 2020 | 47.89 | 48.86 | 47.70 | 48.62 | 0 | +0.73(+1.52%) |
Apr 21, 2020 | 49.05 | 49.07 | 47.44 | 47.89 | 0 | -1.16(-2.36%) |
Apr 20, 2020 | 49.65 | 49.74 | 48.87 | 49.05 | 0 | -0.60(-1.21%) |
Apr 17, 2020 | 49.26 | 50.00 | 49.21 | 49.65 | 0 | +0.39(+0.79%) |
Apr 16, 2020 | 49.24 | 49.57 | 49.06 | 49.26 | 0 | +0.02(+0.04%) |
Apr 15, 2020 | 49.08 | 49.28 | 48.30 | 49.24 | 0 | +0.16(+0.33%) |
Apr 14, 2020 | 49.42 | 49.57 | 48.71 | 49.08 | 0 | -0.34(-0.69%) |
Apr 13, 2020 | 50.01 | 50.22 | 48.98 | 49.42 | 0 | -0.59(-1.18%) |
Apr 09, 2020 | 50.01 | 50.01 | 50.01 | 50.01 | 0 | -0.22(-0.44%) |
Apr 08, 2020 | 50.21 | 50.47 | 49.85 | 50.23 | 0 | +0.02(+0.04%) |
Apr 07, 2020 | 49.67 | 50.55 | 49.60 | 50.21 | 0 | +0.54(+1.09%) |
Apr 06, 2020 | 48.53 | 49.79 | 48.27 | 49.67 | 0 | +1.14(+2.35%) |
Apr 03, 2020 | 49.12 | 49.72 | 48.36 | 48.53 | 0 | -0.59(-1.20%) |
Apr 02, 2020 | 47.79 | 49.98 | 47.79 | 49.12 | 0 | +1.33(+2.78%) |
Apr 01, 2020 | 49.38 | 49.40 | 47.69 | 47.79 | 0 | -1.59(-3.22%) |
Mar 31, 2020 | 49.78 | 50.03 | 48.90 | 49.38 | 0 | -0.40(-0.80%) |
Mar 30, 2020 | 49.85 | 50.48 | 49.36 | 49.78 | 0 | -0.07(-0.14%) |
Mar 27, 2020 | 51.77 | 51.88 | 49.85 | 49.85 | 0 | -1.92(-3.71%) |
Mar 26, 2020 | 52.80 | 52.91 | 51.69 | 51.77 | 0 | -1.03(-1.95%) |
Mar 25, 2020 | 51.92 | 52.96 | 51.79 | 52.80 | 0 | +0.88(+1.69%) |
Mar 24, 2020 | 50.73 | 52.21 | 50.58 | 51.92 | 0 | +1.19(+2.35%) |
Mar 23, 2020 | 50.44 | 51.09 | 49.65 | 50.73 | 0 | +0.29(+0.57%) |
Mar 20, 2020 | 49.02 | 50.78 | 48.96 | 50.44 | 0 | +1.42(+2.90%) |
Mar 19, 2020 | 48.94 | 49.42 | 48.08 | 49.02 | 0 | +0.08(+0.16%) |
Mar 18, 2020 | 48.68 | 50.30 | 48.40 | 48.94 | 0 | +0.23(+0.47%) |
Mar 17, 2020 | 49.35 | 49.57 | 48.52 | 48.71 | 0 | -0.64(-1.30%) |
Mar 16, 2020 | 51.27 | 51.27 | 49.19 | 49.35 | 0 | -1.91(-3.73%) |
Mar 13, 2020 | 51.60 | 52.70 | 51.14 | 51.26 | 0 | -0.34(-0.66%) |
Mar 12, 2020 | 53.75 | 53.75 | 51.34 | 51.60 | 0 | -2.15(-4.00%) |
Mar 11, 2020 | 54.41 | 54.73 | 53.44 | 53.75 | 0 | -0.66(-1.21%) |
Mar 10, 2020 | 53.42 | 54.81 | 53.28 | 54.41 | 0 | +0.99(+1.85%) |
Mar 09, 2020 | 53.95 | 53.95 | 52.09 | 53.42 | 0 | -0.52(-0.96%) |
Mar 06, 2020 | 55.38 | 55.77 | 53.67 | 53.94 | 0 | -1.44(-2.60%) |
Mar 05, 2020 | 56.75 | 56.95 | 55.24 | 55.38 | 0 | -1.37(-2.41%) |
Mar 04, 2020 | 57.88 | 58.06 | 56.52 | 56.75 | 0 | -1.13(-1.95%) |
Mar 03, 2020 | 56.87 | 58.14 | 56.87 | 57.88 | 0 | +1.01(+1.78%) |
Mar 02, 2020 | 56.31 | 57.31 | 56.27 | 56.87 | 0 | +0.57(+1.01%) |
Feb 28, 2020 | 56.47 | 56.56 | 55.33 | 56.30 | 0 | -0.17(-0.30%) |
Feb 27, 2020 | 57.49 | 57.58 | 56.42 | 56.47 | 0 | -1.02(-1.77%) |
Feb 26, 2020 | 57.70 | 57.78 | 56.69 | 57.49 | 0 | -0.21(-0.36%) |
Feb 25, 2020 | 57.56 | 58.09 | 57.23 | 57.70 | 0 | +0.14(+0.24%) |
Feb 24, 2020 | 59.03 | 59.03 | 57.06 | 57.56 | 0 | -1.46(-2.47%) |
Feb 21, 2020 | 57.93 | 59.23 | 57.80 | 59.02 | 0 | +1.09(+1.88%) |
Feb 20, 2020 | 58.85 | 58.92 | 57.88 | 57.93 | 0 | -0.91(-1.55%) |
Feb 19, 2020 | 58.42 | 59.10 | 58.39 | 58.84 | 0 | +0.42(+0.72%) |
Feb 18, 2020 | 58.50 | 59.40 | 57.98 | 58.42 | 0 | -0.07(-0.12%) |
Feb 14, 2020 | 58.49 | 58.49 | 58.49 | 58.49 | 0 | +0.47(+0.81%) |
Feb 13, 2020 | 57.78 | 58.64 | 57.51 | 58.02 | 0 | +0.24(+0.42%) |
Feb 12, 2020 | 57.49 | 58.05 | 57.43 | 57.78 | 0 | +0.29(+0.50%) |
Feb 11, 2020 | 57.00 | 57.63 | 56.94 | 57.49 | 0 | +0.49(+0.86%) |
Feb 10, 2020 | 56.39 | 57.11 | 56.36 | 57.00 | 0 | +0.62(+1.10%) |
Feb 07, 2020 | 55.93 | 56.55 | 55.86 | 56.38 | 0 | +0.46(+0.82%) |
Feb 06, 2020 | 55.58 | 55.97 | 55.35 | 55.92 | 0 | +0.34(+0.61%) |
Feb 05, 2020 | 55.46 | 56.05 | 55.27 | 55.58 | 0 | +0.12(+0.22%) |
Feb 04, 2020 | 55.53 | 56.39 | 55.30 | 55.46 | 0 | -0.07(-0.13%) |