Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.92 | 52.02 | 49.92 | 50.00 | 561,744 | -2.00(-3.85%) |
Apr 29, 2020 | 53.89 | 54.43 | 51.60 | 52.00 | 377,818 | -1.00(-1.89%) |
Apr 28, 2020 | 52.69 | 54.17 | 50.82 | 53.00 | 436,217 | +1.49(+2.89%) |
Apr 27, 2020 | 49.93 | 52.03 | 49.93 | 51.51 | 320,146 | +2.03(+4.10%) |
Apr 24, 2020 | 50.71 | 51.52 | 49.04 | 49.48 | 183,900 | -0.50(-1.00%) |
Apr 23, 2020 | 48.45 | 51.04 | 47.21 | 49.98 | 315,161 | +2.18(+4.56%) |
Apr 22, 2020 | 48.02 | 49.32 | 46.25 | 47.80 | 340,403 | -0.02(-0.04%) |
Apr 21, 2020 | 49.08 | 49.56 | 46.90 | 47.82 | 217,398 | -1.95(-3.92%) |
Apr 20, 2020 | 49.18 | 50.80 | 48.33 | 49.77 | 182,664 | +0.47(+0.95%) |
Apr 17, 2020 | 47.46 | 49.75 | 46.93 | 49.30 | 176,100 | +2.68(+5.75%) |
Apr 16, 2020 | 49.77 | 50.76 | 46.22 | 46.62 | 334,102 | -2.62(-5.32%) |
Apr 15, 2020 | 49.54 | 50.94 | 48.24 | 49.24 | 370,524 | -1.89(-3.70%) |
Apr 14, 2020 | 55.00 | 55.55 | 50.90 | 51.13 | 287,398 | -2.64(-4.91%) |
Apr 13, 2020 | 53.92 | 54.44 | 52.48 | 53.77 | 336,122 | +0.21(+0.39%) |
Apr 09, 2020 | 51.33 | 54.22 | 51.14 | 53.56 | 225,300 | +2.50(+4.90%) |
Apr 08, 2020 | 51.75 | 51.75 | 49.20 | 51.06 | 419,924 | +0.77(+1.53%) |
Apr 07, 2020 | 53.89 | 54.96 | 49.67 | 50.29 | 421,099 | -3.05(-5.72%) |
Apr 06, 2020 | 52.00 | 53.62 | 50.42 | 53.34 | 286,092 | +2.43(+4.77%) |
Apr 03, 2020 | 50.78 | 52.00 | 50.05 | 50.91 | 316,500 | +0.36(+0.71%) |
Apr 02, 2020 | 48.60 | 51.47 | 48.32 | 50.55 | 248,102 | +1.56(+3.18%) |
Apr 01, 2020 | 51.12 | 51.12 | 47.01 | 48.99 | 324,980 | -2.67(-5.17%) |
Mar 31, 2020 | 51.93 | 53.71 | 50.67 | 51.66 | 263,458 | +0.24(+0.47%) |
Mar 30, 2020 | 51.45 | 53.47 | 50.03 | 51.42 | 459,541 | +1.36(+2.72%) |
Mar 27, 2020 | 53.61 | 54.00 | 49.22 | 50.06 | 624,300 | -4.83(-8.80%) |
Mar 26, 2020 | 50.55 | 55.18 | 49.52 | 54.89 | 697,488 | +2.39(+4.55%) |
Mar 25, 2020 | 51.06 | 52.82 | 46.33 | 52.50 | 770,098 | +1.46(+2.86%) |
Mar 24, 2020 | 50.17 | 52.00 | 43.11 | 51.04 | 1,137,701 | +2.68(+5.54%) |
Mar 23, 2020 | 40.55 | 50.67 | 40.53 | 48.36 | 883,467 | +8.36(+20.90%) |
Mar 20, 2020 | 37.37 | 40.44 | 36.08 | 40.00 | 786,800 | +2.96(+7.99%) |
Mar 19, 2020 | 32.46 | 37.19 | 32.45 | 37.04 | 636,337 | +4.41(+13.52%) |
Mar 18, 2020 | 36.60 | 37.42 | 31.21 | 32.63 | 497,743 | -5.08(-13.47%) |
Mar 17, 2020 | 39.93 | 40.78 | 36.22 | 37.71 | 638,126 | -1.48(-3.78%) |
Mar 16, 2020 | 38.00 | 41.45 | 35.00 | 39.19 | 507,408 | -4.66(-10.63%) |
Mar 13, 2020 | 42.61 | 44.08 | 40.89 | 43.85 | 728,700 | +3.27(+8.06%) |
Mar 12, 2020 | 37.68 | 41.44 | 37.22 | 40.58 | 624,052 | -0.03(-0.07%) |
Mar 11, 2020 | 43.29 | 43.75 | 40.38 | 40.61 | 420,984 | -3.72(-8.39%) |
Mar 10, 2020 | 43.81 | 44.66 | 41.32 | 44.33 | 413,348 | +1.33(+3.09%) |
Mar 09, 2020 | 42.25 | 43.70 | 40.40 | 43.00 | 445,036 | -1.52(-3.41%) |
Mar 06, 2020 | 41.72 | 46.69 | 41.59 | 44.52 | 419,700 | +1.94(+4.56%) |
Mar 05, 2020 | 43.92 | 44.49 | 41.62 | 42.58 | 283,054 | -2.29(-5.10%) |
Mar 04, 2020 | 45.40 | 45.52 | 43.07 | 44.87 | 207,697 | +0.76(+1.72%) |
Mar 03, 2020 | 47.73 | 48.62 | 42.74 | 44.11 | 439,360 | -3.56(-7.47%) |
Mar 02, 2020 | 45.71 | 47.82 | 45.71 | 47.67 | 475,770 | +1.89(+4.13%) |
Feb 28, 2020 | 46.60 | 47.72 | 43.56 | 45.78 | 964,800 | -2.15(-4.49%) |
Feb 27, 2020 | 46.76 | 48.93 | 45.55 | 47.93 | 656,469 | +0.05(+0.10%) |
Feb 26, 2020 | 37.25 | 49.78 | 37.25 | 47.88 | 1,150,300 | +5.90(+14.05%) |
Feb 25, 2020 | 43.49 | 43.58 | 41.52 | 41.98 | 891,840 | -1.46(-3.36%) |
Feb 24, 2020 | 42.80 | 43.77 | 42.21 | 43.44 | 294,982 | -0.69(-1.56%) |
Feb 21, 2020 | 44.64 | 45.06 | 43.93 | 44.13 | 247,900 | -0.72(-1.61%) |
Feb 20, 2020 | 45.37 | 45.91 | 44.19 | 44.85 | 264,132 | -0.61(-1.34%) |
Feb 19, 2020 | 45.22 | 45.96 | 44.36 | 45.46 | 474,429 | +0.28(+0.62%) |
Feb 18, 2020 | 46.20 | 46.74 | 44.92 | 45.18 | 248,321 | -1.04(-2.25%) |
Feb 14, 2020 | 46.25 | 47.74 | 45.69 | 46.22 | 202,200 | +0.06(+0.13%) |
Feb 13, 2020 | 45.63 | 46.23 | 44.88 | 46.16 | 151,943 | +0.28(+0.61%) |
Feb 12, 2020 | 46.44 | 46.92 | 44.81 | 45.88 | 290,929 | -0.72(-1.55%) |
Feb 11, 2020 | 45.68 | 47.37 | 45.18 | 46.60 | 289,330 | +1.26(+2.78%) |
Feb 10, 2020 | 46.76 | 46.85 | 45.03 | 45.34 | 264,166 | -1.47(-3.14%) |
Feb 07, 2020 | 48.09 | 48.09 | 46.22 | 46.81 | 194,700 | -1.39(-2.88%) |
Feb 06, 2020 | 47.80 | 48.91 | 47.13 | 48.20 | 255,372 | +0.48(+1.01%) |
Feb 05, 2020 | 45.81 | 48.11 | 45.81 | 47.72 | 332,702 | +2.30(+5.06%) |
Feb 04, 2020 | 45.72 | 46.61 | 45.07 | 45.42 | 170,236 | +0.40(+0.89%) |