Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.26 | 56.17 | 55.01 | 55.36 | 9,624 | -1.77(-3.11%) |
Apr 29, 2020 | 56.95 | 57.33 | 56.50 | 57.13 | 12,149 | +2.03(+3.68%) |
Apr 28, 2020 | 54.95 | 55.54 | 54.48 | 55.10 | 7,949 | +2.13(+4.02%) |
Apr 27, 2020 | 52.85 | 54.05 | 52.52 | 52.98 | 14,089 | -1.88(-3.43%) |
Apr 24, 2020 | 53.95 | 55.17 | 53.83 | 54.85 | 12,400 | +1.30(+2.44%) |
Apr 23, 2020 | 54.36 | 55.20 | 52.99 | 53.55 | 87,002 | +3.93(+7.92%) |
Apr 22, 2020 | 49.56 | 50.11 | 48.98 | 49.62 | 22,068 | +1.40(+2.90%) |
Apr 21, 2020 | 47.87 | 48.53 | 47.18 | 48.22 | 17,227 | +0.11(+0.23%) |
Apr 20, 2020 | 48.49 | 49.39 | 47.96 | 48.11 | 18,224 | -1.99(-3.97%) |
Apr 17, 2020 | 51.13 | 51.13 | 49.04 | 50.10 | 18,400 | +2.95(+6.26%) |
Apr 16, 2020 | 46.62 | 47.77 | 46.28 | 47.15 | 21,997 | +1.23(+2.68%) |
Apr 15, 2020 | 46.28 | 46.92 | 45.73 | 45.92 | 156,642 | -4.01(-8.03%) |
Apr 14, 2020 | 50.31 | 51.63 | 49.35 | 49.93 | 24,709 | -2.01(-3.87%) |
Apr 13, 2020 | 53.61 | 53.81 | 50.87 | 51.94 | 13,791 | -0.11(-0.21%) |
Apr 09, 2020 | 51.33 | 53.81 | 51.33 | 52.05 | 13,200 | +1.58(+3.13%) |
Apr 08, 2020 | 48.82 | 51.70 | 48.32 | 50.47 | 19,744 | +2.85(+5.98%) |
Apr 07, 2020 | 48.23 | 49.45 | 47.42 | 47.62 | 27,717 | +3.00(+6.72%) |
Apr 06, 2020 | 44.91 | 46.10 | 44.02 | 44.62 | 46,313 | +4.68(+11.72%) |
Apr 03, 2020 | 41.52 | 41.52 | 38.12 | 39.94 | 27,000 | -1.18(-2.87%) |
Apr 02, 2020 | 42.07 | 42.53 | 40.87 | 41.12 | 20,721 | -0.65(-1.54%) |
Apr 01, 2020 | 43.07 | 43.12 | 41.48 | 41.77 | 14,336 | -4.41(-9.56%) |
Mar 31, 2020 | 47.17 | 49.32 | 46.07 | 46.18 | 27,718 | +0.95(+2.10%) |
Mar 30, 2020 | 44.11 | 46.87 | 43.70 | 45.23 | 23,726 | -1.00(-2.16%) |
Mar 27, 2020 | 48.74 | 48.74 | 44.41 | 46.23 | 14,100 | -4.28(-8.47%) |
Mar 26, 2020 | 48.60 | 51.55 | 47.70 | 50.51 | 15,655 | +4.60(+10.03%) |
Mar 25, 2020 | 43.42 | 48.16 | 43.13 | 45.90 | 42,202 | +6.68(+17.04%) |
Mar 24, 2020 | 38.68 | 40.60 | 38.35 | 39.22 | 385,193 | +2.18(+5.88%) |
Mar 23, 2020 | 37.98 | 38.94 | 34.76 | 37.04 | 41,441 | -0.41(-1.09%) |
Mar 20, 2020 | 39.75 | 40.81 | 37.34 | 37.45 | 27,400 | +2.70(+7.75%) |
Mar 19, 2020 | 34.70 | 37.90 | 34.15 | 34.75 | 31,122 | -1.75(-4.78%) |
Mar 18, 2020 | 38.31 | 38.74 | 33.72 | 36.50 | 47,188 | -4.82(-11.67%) |
Mar 17, 2020 | 40.61 | 44.50 | 38.90 | 41.32 | 47,600 | -1.87(-4.33%) |
Mar 16, 2020 | 44.63 | 46.14 | 43.19 | 43.19 | 144,981 | -12.56(-22.53%) |
Mar 13, 2020 | 54.11 | 55.75 | 50.01 | 55.75 | 49,900 | -5.65(-9.20%) |
Mar 12, 2020 | 57.71 | 61.51 | 52.98 | 61.40 | 24,454 | -5.62(-8.39%) |
Mar 11, 2020 | 67.57 | 73.54 | 66.56 | 67.02 | 23,564 | -1.97(-2.86%) |
Mar 10, 2020 | 67.87 | 73.51 | 67.67 | 68.99 | 11,767 | +3.91(+6.01%) |
Mar 09, 2020 | 71.42 | 71.80 | 65.03 | 65.08 | 7,079 | -9.04(-12.20%) |
Mar 06, 2020 | 72.57 | 78.06 | 70.65 | 74.12 | 7,700 | -4.62(-5.87%) |
Mar 05, 2020 | 72.90 | 80.84 | 72.90 | 78.74 | 13,464 | -0.85(-1.07%) |
Mar 04, 2020 | 78.20 | 79.80 | 76.09 | 79.59 | 10,511 | +3.70(+4.88%) |
Mar 03, 2020 | 76.86 | 77.80 | 75.00 | 75.89 | 21,338 | +2.70(+3.68%) |
Mar 02, 2020 | 73.23 | 74.05 | 73.13 | 73.19 | 8,377 | -1.24(-1.67%) |
Feb 28, 2020 | 73.51 | 74.43 | 72.44 | 74.43 | 12,700 | +0.31(+0.42%) |
Feb 27, 2020 | 75.24 | 75.60 | 74.12 | 74.12 | 6,424 | -4.89(-6.20%) |
Feb 26, 2020 | 80.10 | 80.50 | 78.59 | 79.02 | 7,122 | -1.33(-1.66%) |
Feb 25, 2020 | 82.40 | 82.58 | 80.11 | 80.35 | 7,936 | -2.00(-2.43%) |
Feb 24, 2020 | 84.11 | 84.11 | 82.35 | 82.35 | 4,382 | -2.90(-3.40%) |
Feb 21, 2020 | 86.34 | 86.51 | 85.25 | 85.25 | 3,600 | -0.06(-0.06%) |
Feb 20, 2020 | 85.79 | 86.04 | 84.55 | 85.31 | 6,483 | -1.03(-1.20%) |
Feb 19, 2020 | 86.62 | 86.90 | 85.23 | 86.34 | 3,253 | +2.33(+2.77%) |
Feb 18, 2020 | 85.60 | 86.00 | 84.01 | 84.01 | 13,313 | -0.44(-0.52%) |
Feb 14, 2020 | 85.31 | 85.60 | 84.45 | 84.45 | 3,200 | -0.46(-0.54%) |
Feb 13, 2020 | 83.15 | 84.95 | 83.15 | 84.91 | 2,689 | +0.83(+0.99%) |
Feb 12, 2020 | 82.90 | 84.38 | 82.51 | 84.08 | 6,993 | +1.84(+2.24%) |
Feb 11, 2020 | 81.58 | 82.24 | 81.35 | 82.24 | 2,485 | +1.44(+1.78%) |
Feb 10, 2020 | 80.30 | 80.81 | 80.30 | 80.80 | 2,474 | +1.62(+2.05%) |
Feb 07, 2020 | 79.74 | 79.81 | 78.41 | 79.18 | 2,900 | +0.18(+0.23%) |
Feb 06, 2020 | 80.84 | 80.84 | 78.83 | 79.00 | 4,606 | -3.10(-3.78%) |
Feb 05, 2020 | 82.58 | 82.58 | 81.62 | 82.10 | 7,211 | -1.05(-1.26%) |
Feb 04, 2020 | 82.50 | 83.40 | 82.50 | 83.15 | 7,482 | +0.90(+1.09%) |