Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.85 | 46.79 | 44.07 | 44.69 | 378,565 | -1.78(-3.82%) |
Apr 29, 2020 | 45.70 | 46.96 | 45.53 | 46.47 | 246,855 | +1.72(+3.84%) |
Apr 28, 2020 | 44.56 | 45.83 | 44.27 | 44.75 | 256,668 | +0.81(+1.84%) |
Apr 27, 2020 | 43.53 | 44.19 | 43.26 | 43.94 | 248,973 | +0.67(+1.55%) |
Apr 24, 2020 | 43.56 | 43.70 | 42.65 | 43.27 | 145,106 | -0.09(-0.21%) |
Apr 23, 2020 | 42.79 | 43.65 | 42.49 | 43.36 | 201,505 | +0.53(+1.25%) |
Apr 22, 2020 | 42.61 | 43.02 | 42.06 | 42.83 | 170,314 | +0.72(+1.70%) |
Apr 21, 2020 | 43.23 | 43.88 | 41.85 | 42.11 | 212,898 | -1.89(-4.29%) |
Apr 20, 2020 | 43.30 | 44.45 | 43.30 | 43.99 | 148,582 | +0.00(+0.00%) |
Apr 17, 2020 | 44.11 | 44.42 | 43.46 | 43.99 | 226,410 | +0.76(+1.77%) |
Apr 16, 2020 | 43.95 | 44.48 | 42.72 | 43.23 | 206,394 | -0.35(-0.80%) |
Apr 15, 2020 | 42.78 | 43.87 | 42.45 | 43.58 | 296,040 | -0.08(-0.19%) |
Apr 14, 2020 | 44.06 | 44.13 | 43.13 | 43.66 | 210,752 | +1.07(+2.51%) |
Apr 13, 2020 | 42.67 | 43.25 | 41.50 | 42.60 | 197,374 | -0.22(-0.52%) |
Apr 09, 2020 | 42.50 | 43.25 | 41.63 | 42.82 | 208,801 | +0.84(+1.99%) |
Apr 08, 2020 | 40.60 | 42.10 | 40.10 | 41.98 | 221,873 | +1.78(+4.42%) |
Apr 07, 2020 | 42.04 | 42.84 | 40.02 | 40.20 | 249,833 | -0.86(-2.08%) |
Apr 06, 2020 | 38.93 | 41.33 | 38.93 | 41.06 | 378,462 | +3.05(+8.01%) |
Apr 03, 2020 | 37.27 | 38.19 | 36.81 | 38.01 | 372,495 | +0.39(+1.03%) |
Apr 02, 2020 | 37.39 | 39.51 | 36.97 | 37.63 | 237,249 | +0.10(+0.27%) |
Apr 01, 2020 | 37.36 | 38.27 | 36.40 | 37.53 | 385,798 | -0.98(-2.53%) |
Mar 31, 2020 | 38.42 | 39.42 | 37.56 | 38.50 | 307,923 | -0.06(-0.14%) |
Mar 30, 2020 | 38.47 | 40.10 | 37.67 | 38.56 | 192,831 | +0.65(+1.72%) |
Mar 27, 2020 | 38.23 | 39.29 | 37.21 | 37.90 | 422,060 | -1.24(-3.17%) |
Mar 26, 2020 | 36.78 | 39.56 | 36.66 | 39.15 | 412,603 | +2.50(+6.83%) |
Mar 25, 2020 | 36.10 | 37.30 | 35.24 | 36.64 | 714,872 | +0.56(+1.56%) |
Mar 24, 2020 | 37.09 | 38.24 | 35.10 | 36.08 | 419,831 | +0.58(+1.63%) |
Mar 23, 2020 | 35.54 | 36.12 | 33.58 | 35.50 | 467,818 | +0.29(+0.81%) |
Mar 20, 2020 | 38.18 | 39.22 | 34.83 | 35.22 | 620,644 | -2.82(-7.40%) |
Mar 19, 2020 | 40.21 | 40.81 | 37.54 | 38.03 | 543,712 | -2.46(-6.07%) |
Mar 18, 2020 | 37.57 | 40.77 | 36.37 | 40.49 | 655,998 | +1.87(+4.84%) |
Mar 17, 2020 | 38.04 | 39.74 | 36.78 | 38.62 | 664,496 | +1.53(+4.12%) |
Mar 16, 2020 | 34.92 | 37.47 | 33.42 | 37.09 | 576,509 | -0.51(-1.35%) |
Mar 13, 2020 | 36.81 | 37.72 | 34.78 | 37.60 | 599,449 | +2.36(+6.71%) |
Mar 12, 2020 | 35.22 | 36.74 | 34.22 | 35.24 | 735,636 | -2.22(-5.92%) |
Mar 11, 2020 | 37.67 | 38.15 | 36.14 | 37.45 | 355,771 | -0.72(-1.88%) |
Mar 10, 2020 | 38.03 | 38.72 | 36.80 | 38.17 | 951,844 | +1.75(+4.80%) |
Mar 09, 2020 | 37.67 | 38.86 | 36.18 | 36.42 | 321,821 | -3.20(-8.08%) |
Mar 06, 2020 | 38.05 | 39.74 | 37.96 | 39.62 | 265,431 | +0.36(+0.91%) |
Mar 05, 2020 | 40.98 | 41.38 | 39.02 | 39.27 | 302,357 | -2.59(-6.19%) |
Mar 04, 2020 | 42.06 | 42.53 | 40.84 | 41.86 | 225,955 | +0.39(+0.95%) |
Mar 03, 2020 | 41.71 | 42.78 | 40.84 | 41.46 | 561,466 | -0.24(-0.57%) |
Mar 02, 2020 | 40.68 | 41.74 | 40.33 | 41.70 | 282,517 | +1.20(+2.96%) |
Feb 28, 2020 | 41.21 | 41.96 | 39.70 | 40.50 | 468,051 | -1.93(-4.55%) |
Feb 27, 2020 | 42.53 | 43.81 | 41.92 | 42.43 | 394,140 | -0.92(-2.13%) |
Feb 26, 2020 | 44.02 | 44.44 | 43.18 | 43.36 | 308,707 | -0.35(-0.80%) |
Feb 25, 2020 | 45.83 | 45.83 | 43.68 | 43.70 | 333,914 | -2.24(-4.88%) |
Feb 24, 2020 | 45.86 | 46.41 | 45.65 | 45.95 | 253,835 | -1.39(-2.94%) |
Feb 21, 2020 | 48.14 | 48.31 | 47.16 | 47.34 | 205,837 | -0.97(-2.01%) |
Feb 20, 2020 | 48.40 | 48.51 | 47.34 | 48.31 | 293,566 | +0.04(+0.08%) |
Feb 19, 2020 | 48.03 | 48.46 | 47.87 | 48.27 | 157,287 | +0.40(+0.84%) |
Feb 18, 2020 | 47.83 | 48.17 | 47.68 | 47.87 | 230,945 | -0.01(-0.02%) |
Feb 14, 2020 | 47.76 | 48.04 | 47.53 | 47.88 | 245,825 | +0.12(+0.25%) |
Feb 13, 2020 | 47.03 | 47.77 | 47.03 | 47.76 | 147,791 | +0.38(+0.79%) |
Feb 12, 2020 | 47.70 | 48.02 | 47.01 | 47.38 | 164,589 | +0.02(+0.04%) |
Feb 11, 2020 | 47.29 | 47.49 | 46.85 | 47.37 | 152,775 | +0.44(+0.94%) |
Feb 10, 2020 | 45.85 | 46.98 | 45.85 | 46.93 | 258,080 | +1.13(+2.46%) |
Feb 07, 2020 | 46.34 | 46.67 | 45.71 | 45.80 | 224,629 | -0.79(-1.69%) |
Feb 06, 2020 | 50.27 | 50.27 | 46.39 | 46.59 | 416,856 | -0.94(-1.98%) |
Feb 05, 2020 | 47.34 | 47.59 | 46.35 | 47.53 | 185,669 | +0.91(+1.94%) |
Feb 04, 2020 | 46.55 | 46.91 | 45.97 | 46.62 | 278,308 | +0.55(+1.19%) |