Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.58 | 53.61 | 50.70 | 50.70 | 5,105 | -2.76(-5.16%) |
Apr 29, 2020 | 55.00 | 56.33 | 53.40 | 53.45 | 11,833 | -0.37(-0.69%) |
Apr 28, 2020 | 55.71 | 57.16 | 53.76 | 53.82 | 6,488 | -0.35(-0.65%) |
Apr 27, 2020 | 51.79 | 54.17 | 50.55 | 54.17 | 9,153 | +3.48(+6.86%) |
Apr 24, 2020 | 50.36 | 50.84 | 50.18 | 50.70 | 2,552 | -0.42(-0.83%) |
Apr 23, 2020 | 51.41 | 51.41 | 50.58 | 51.12 | 8,170 | -0.27(-0.53%) |
Apr 22, 2020 | 52.24 | 52.24 | 51.39 | 51.39 | 2,137 | -1.74(-3.27%) |
Apr 21, 2020 | 49.76 | 53.13 | 49.55 | 53.13 | 5,888 | +2.28(+4.48%) |
Apr 20, 2020 | 53.70 | 53.70 | 50.38 | 50.85 | 5,583 | -2.86(-5.32%) |
Apr 17, 2020 | 52.25 | 53.94 | 50.51 | 53.70 | 11,099 | +2.90(+5.71%) |
Apr 16, 2020 | 50.35 | 52.21 | 48.20 | 50.80 | 14,795 | +1.16(+2.34%) |
Apr 15, 2020 | 49.55 | 52.33 | 48.21 | 49.64 | 8,121 | -1.22(-2.39%) |
Apr 14, 2020 | 53.07 | 53.12 | 49.57 | 50.86 | 9,315 | -0.68(-1.31%) |
Apr 13, 2020 | 54.71 | 54.71 | 51.36 | 51.53 | 8,681 | -3.19(-5.83%) |
Apr 09, 2020 | 53.43 | 54.96 | 53.43 | 54.72 | 6,437 | +3.37(+6.56%) |
Apr 08, 2020 | 50.66 | 52.86 | 50.02 | 51.35 | 10,445 | +0.90(+1.79%) |
Apr 07, 2020 | 54.98 | 54.98 | 48.95 | 50.45 | 17,123 | -3.87(-7.12%) |
Apr 06, 2020 | 52.93 | 54.96 | 52.80 | 54.32 | 17,691 | +2.84(+5.51%) |
Apr 03, 2020 | 53.09 | 53.09 | 50.46 | 51.48 | 7,547 | -1.23(-2.32%) |
Apr 02, 2020 | 51.52 | 52.82 | 49.22 | 52.70 | 10,597 | +1.69(+3.32%) |
Apr 01, 2020 | 50.68 | 54.51 | 50.68 | 51.01 | 11,075 | -3.95(-7.18%) |
Mar 31, 2020 | 52.70 | 54.96 | 51.02 | 54.96 | 12,629 | +1.93(+3.64%) |
Mar 30, 2020 | 49.60 | 53.03 | 48.70 | 53.03 | 22,305 | +2.98(+5.96%) |
Mar 27, 2020 | 54.26 | 54.26 | 49.55 | 50.05 | 12,209 | -6.04(-10.76%) |
Mar 26, 2020 | 51.75 | 56.08 | 51.75 | 56.08 | 20,769 | +4.73(+9.21%) |
Mar 25, 2020 | 48.88 | 52.21 | 48.88 | 51.35 | 26,507 | +2.70(+5.56%) |
Mar 24, 2020 | 45.91 | 48.65 | 45.91 | 48.65 | 32,260 | +5.23(+12.03%) |
Mar 23, 2020 | 41.15 | 44.07 | 38.97 | 43.42 | 27,092 | +0.66(+1.54%) |
Mar 20, 2020 | 41.00 | 44.83 | 41.00 | 42.77 | 29,858 | +1.77(+4.31%) |
Mar 19, 2020 | 38.64 | 44.97 | 35.15 | 41.00 | 43,095 | -2.24(-5.19%) |
Mar 18, 2020 | 48.09 | 48.32 | 42.91 | 43.24 | 36,082 | -6.87(-13.70%) |
Mar 17, 2020 | 51.29 | 53.04 | 49.06 | 50.11 | 38,572 | -0.22(-0.43%) |
Mar 16, 2020 | 53.24 | 54.76 | 49.02 | 50.33 | 25,593 | -7.49(-12.95%) |
Mar 13, 2020 | 50.45 | 57.81 | 48.52 | 57.81 | 36,517 | +6.99(+13.76%) |
Mar 12, 2020 | 51.17 | 54.02 | 49.73 | 50.82 | 28,376 | -3.01(-5.59%) |
Mar 11, 2020 | 55.27 | 55.76 | 52.27 | 53.83 | 21,382 | -2.57(-4.55%) |
Mar 10, 2020 | 56.61 | 56.76 | 54.57 | 56.40 | 14,647 | +0.58(+1.03%) |
Mar 09, 2020 | 54.18 | 55.97 | 54.11 | 55.82 | 14,420 | -1.17(-2.05%) |
Mar 06, 2020 | 56.06 | 57.66 | 56.06 | 56.99 | 19,091 | -0.32(-0.55%) |
Mar 05, 2020 | 56.53 | 57.66 | 56.53 | 57.31 | 9,383 | -0.33(-0.58%) |
Mar 04, 2020 | 56.40 | 57.64 | 55.88 | 57.64 | 12,379 | +1.78(+3.19%) |
Mar 03, 2020 | 56.24 | 56.42 | 55.22 | 55.86 | 9,950 | -0.72(-1.27%) |
Mar 02, 2020 | 53.88 | 56.58 | 53.88 | 56.58 | 5,054 | +2.97(+5.55%) |
Feb 28, 2020 | 53.48 | 55.40 | 52.12 | 53.61 | 11,543 | -0.22(-0.40%) |
Feb 27, 2020 | 55.24 | 56.08 | 53.82 | 53.82 | 9,564 | -2.02(-3.61%) |
Feb 26, 2020 | 55.50 | 56.89 | 54.67 | 55.84 | 10,650 | +0.54(+0.98%) |
Feb 25, 2020 | 57.07 | 57.43 | 54.09 | 55.30 | 16,658 | -1.76(-3.08%) |
Feb 24, 2020 | 57.50 | 60.61 | 57.06 | 57.06 | 6,885 | -1.59(-2.72%) |
Feb 21, 2020 | 57.78 | 59.19 | 57.75 | 58.65 | 3,995 | +0.85(+1.47%) |
Feb 20, 2020 | 58.15 | 58.88 | 57.79 | 57.80 | 5,144 | -0.33(-0.57%) |
Feb 19, 2020 | 57.89 | 60.26 | 57.89 | 58.14 | 4,044 | +0.34(+0.59%) |
Feb 18, 2020 | 57.89 | 59.26 | 57.58 | 57.79 | 3,529 | -0.27(-0.46%) |
Feb 14, 2020 | 58.87 | 59.05 | 57.70 | 58.06 | 5,803 | -0.99(-1.67%) |
Feb 13, 2020 | 59.91 | 59.91 | 58.24 | 59.05 | 6,822 | -0.63(-1.05%) |
Feb 12, 2020 | 59.01 | 59.68 | 58.53 | 59.68 | 5,042 | +0.99(+1.68%) |
Feb 11, 2020 | 58.91 | 59.41 | 58.24 | 58.69 | 4,014 | -0.09(-0.15%) |
Feb 10, 2020 | 57.85 | 60.03 | 57.85 | 58.78 | 8,144 | +0.90(+1.56%) |
Feb 07, 2020 | 60.69 | 60.69 | 57.82 | 57.88 | 18,191 | -2.81(-4.64%) |
Feb 06, 2020 | 61.38 | 61.38 | 59.60 | 60.69 | 9,650 | +0.03(+0.04%) |
Feb 05, 2020 | 60.20 | 62.45 | 58.83 | 60.66 | 11,403 | +0.36(+0.59%) |
Feb 04, 2020 | 58.51 | 60.52 | 57.97 | 60.30 | 15,844 | +1.88(+3.22%) |