Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.43 | 47.30 | 45.01 | 46.26 | 743 | +0.53(+1.15%) |
Apr 29, 2020 | 46.66 | 46.66 | 44.47 | 45.73 | 9,240 | -2.33(-4.85%) |
Apr 28, 2020 | 46.58 | 48.21 | 46.54 | 48.06 | 1,093 | +0.24(+0.51%) |
Apr 27, 2020 | 48.15 | 48.15 | 47.18 | 47.82 | 1,953 | -1.52(-3.09%) |
Apr 24, 2020 | 51.78 | 51.78 | 49.34 | 49.34 | 1,434 | -1.39(-2.74%) |
Apr 23, 2020 | 48.61 | 50.80 | 48.61 | 50.73 | 1,935 | +0.11(+0.22%) |
Apr 22, 2020 | 51.76 | 51.76 | 50.53 | 50.62 | 1,870 | -1.81(-3.45%) |
Apr 21, 2020 | 51.18 | 52.96 | 50.86 | 52.43 | 2,755 | +2.94(+5.95%) |
Apr 20, 2020 | 49.84 | 49.84 | 48.15 | 49.48 | 930 | +0.41(+0.83%) |
Apr 17, 2020 | 46.04 | 50.45 | 46.04 | 49.07 | 1,225 | -1.27(-2.52%) |
Apr 16, 2020 | 51.76 | 51.87 | 49.73 | 50.34 | 1,948 | -1.65(-3.17%) |
Apr 15, 2020 | 52.25 | 52.85 | 51.53 | 51.99 | 2,508 | +1.63(+3.24%) |
Apr 14, 2020 | 52.02 | 52.21 | 49.84 | 50.36 | 2,026 | -4.28(-7.84%) |
Apr 13, 2020 | 56.59 | 57.26 | 54.29 | 54.64 | 4,735 | -1.00(-1.79%) |
Apr 09, 2020 | 54.71 | 56.79 | 54.59 | 55.64 | 4,799 | -2.20(-3.80%) |
Apr 08, 2020 | 60.96 | 60.96 | 57.47 | 57.83 | 1,984 | -2.32(-3.86%) |
Apr 07, 2020 | 58.93 | 60.19 | 55.74 | 60.16 | 2,908 | -1.19(-1.93%) |
Apr 06, 2020 | 62.84 | 67.48 | 61.34 | 61.34 | 3,853 | -10.18(-14.24%) |
Apr 03, 2020 | 68.47 | 73.19 | 68.47 | 71.53 | 2,712 | +2.13(+3.07%) |
Apr 02, 2020 | 71.96 | 71.96 | 68.70 | 69.40 | 3,677 | -1.11(-1.57%) |
Apr 01, 2020 | 67.09 | 71.27 | 67.09 | 70.50 | 9,353 | +5.71(+8.82%) |
Mar 31, 2020 | 62.42 | 65.61 | 62.42 | 64.79 | 2,206 | +1.92(+3.05%) |
Mar 30, 2020 | 69.05 | 69.05 | 62.88 | 62.88 | 7,069 | -3.61(-5.44%) |
Mar 27, 2020 | 65.56 | 69.89 | 64.45 | 66.49 | 4,851 | +4.21(+6.76%) |
Mar 26, 2020 | 68.05 | 68.05 | 61.42 | 62.28 | 1,958 | -5.84(-8.58%) |
Mar 25, 2020 | 70.66 | 71.65 | 64.11 | 68.12 | 6,462 | -1.83(-2.62%) |
Mar 24, 2020 | 76.93 | 76.93 | 69.03 | 69.95 | 4,097 | -8.16(-10.45%) |
Mar 23, 2020 | 88.16 | 88.16 | 78.12 | 78.12 | 8,355 | -2.38(-2.95%) |
Mar 20, 2020 | 80.27 | 81.86 | 72.60 | 80.50 | 7,435 | +3.98(+5.20%) |
Mar 19, 2020 | 84.33 | 87.59 | 73.06 | 76.52 | 4,136 | -0.14(-0.19%) |
Mar 18, 2020 | 80.50 | 88.16 | 76.66 | 76.66 | 6,046 | +1.84(+2.46%) |
Mar 17, 2020 | 79.88 | 84.48 | 71.64 | 74.82 | 5,099 | -4.52(-5.70%) |
Mar 16, 2020 | 82.49 | 100.43 | 74.48 | 79.35 | 19,275 | +4.37(+5.83%) |
Mar 13, 2020 | 77.97 | 78.20 | 68.38 | 74.98 | 14,400 | -1.69(-2.20%) |
Mar 12, 2020 | 65.74 | 76.84 | 65.74 | 76.66 | 4,098 | +13.61(+21.58%) |
Mar 11, 2020 | 60.72 | 64.13 | 60.73 | 63.06 | 10,278 | +0.94(+1.51%) |
Mar 10, 2020 | 57.73 | 64.90 | 57.73 | 62.12 | 2,893 | -2.36(-3.66%) |
Mar 09, 2020 | 75.17 | 75.17 | 61.71 | 64.47 | 13,750 | +7.62(+13.41%) |
Mar 06, 2020 | 59.72 | 59.72 | 56.85 | 56.85 | 19,435 | +1.08(+1.94%) |
Mar 05, 2020 | 54.53 | 56.35 | 54.53 | 55.77 | 3,527 | +3.35(+6.39%) |
Mar 04, 2020 | 55.32 | 55.32 | 52.42 | 52.42 | 856 | -3.76(-6.69%) |
Mar 03, 2020 | 54.28 | 56.74 | 50.90 | 56.18 | 2,614 | +2.31(+4.29%) |
Mar 02, 2020 | 58.19 | 58.19 | 53.87 | 53.87 | 4,031 | -4.45(-7.63%) |
Feb 28, 2020 | 60.99 | 60.99 | 57.80 | 58.31 | 5,165 | +1.88(+3.33%) |
Feb 27, 2020 | 54.68 | 56.46 | 53.28 | 56.43 | 2,968 | +4.31(+8.26%) |
Feb 26, 2020 | 50.12 | 52.21 | 50.10 | 52.13 | 2,669 | +0.84(+1.64%) |
Feb 25, 2020 | 48.22 | 51.36 | 48.22 | 51.29 | 4,026 | +2.80(+5.77%) |
Feb 24, 2020 | 47.72 | 48.83 | 47.68 | 48.49 | 1,548 | +2.94(+6.45%) |
Feb 21, 2020 | 45.31 | 45.84 | 45.19 | 45.55 | 3,913 | +1.02(+2.30%) |
Feb 20, 2020 | 45.00 | 45.04 | 44.53 | 44.53 | 885 | +0.24(+0.54%) |
Feb 19, 2020 | 44.29 | 44.29 | 44.29 | 44.29 | 0 | -0.40(-0.89%) |
Feb 18, 2020 | 45.08 | 45.12 | 44.68 | 44.68 | 108 | -0.38(-0.84%) |
Feb 14, 2020 | 45.14 | 45.14 | 45.06 | 45.06 | 1,852 | +0.28(+0.63%) |
Feb 13, 2020 | 45.00 | 45.00 | 44.78 | 44.78 | 56 | +0.06(+0.13%) |
Feb 12, 2020 | 44.72 | 44.72 | 44.72 | 44.72 | 52 | -0.96(-2.09%) |
Feb 11, 2020 | 45.23 | 45.68 | 45.23 | 45.68 | 203 | -0.57(-1.24%) |
Feb 10, 2020 | 46.25 | 46.25 | 46.25 | 46.25 | 198 | -0.91(-1.92%) |
Feb 07, 2020 | 47.16 | 47.16 | 47.16 | 47.16 | 26 | +0.30(+0.63%) |
Feb 06, 2020 | 46.84 | 46.86 | 46.84 | 46.86 | 261 | -0.12(-0.26%) |
Feb 05, 2020 | 46.99 | 46.99 | 46.99 | 46.99 | 9 | -0.43(-0.91%) |
Feb 04, 2020 | 47.42 | 47.42 | 47.42 | 47.42 | 0 | -1.65(-3.37%) |