Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.08 | 57.07 | 54.74 | 56.04 | 167,235 | -0.44(-0.78%) |
Apr 29, 2020 | 55.00 | 56.81 | 54.53 | 56.48 | 115,179 | +2.94(+5.49%) |
Apr 28, 2020 | 53.42 | 54.17 | 52.59 | 53.54 | 125,150 | +1.39(+2.67%) |
Apr 27, 2020 | 50.40 | 52.67 | 50.40 | 52.15 | 123,920 | +2.28(+4.57%) |
Apr 24, 2020 | 48.85 | 49.95 | 48.64 | 49.87 | 76,300 | +1.17(+2.40%) |
Apr 23, 2020 | 48.28 | 49.45 | 48.07 | 48.70 | 78,269 | +0.65(+1.35%) |
Apr 22, 2020 | 47.84 | 48.71 | 47.29 | 48.05 | 69,076 | +0.90(+1.91%) |
Apr 21, 2020 | 46.31 | 47.51 | 46.03 | 47.15 | 94,940 | -0.65(-1.36%) |
Apr 20, 2020 | 48.18 | 49.44 | 47.01 | 47.80 | 75,861 | -1.67(-3.38%) |
Apr 17, 2020 | 48.82 | 50.42 | 48.56 | 49.47 | 104,000 | +2.35(+4.99%) |
Apr 16, 2020 | 47.91 | 49.72 | 45.56 | 47.12 | 136,444 | -0.52(-1.09%) |
Apr 15, 2020 | 48.52 | 48.92 | 47.08 | 47.64 | 158,430 | -2.42(-4.83%) |
Apr 14, 2020 | 49.60 | 50.37 | 49.05 | 50.06 | 117,966 | +1.63(+3.37%) |
Apr 13, 2020 | 51.28 | 52.27 | 47.93 | 48.43 | 86,655 | -3.19(-6.18%) |
Apr 09, 2020 | 48.60 | 51.98 | 48.19 | 51.62 | 129,100 | +4.03(+8.47%) |
Apr 08, 2020 | 48.12 | 48.69 | 46.67 | 47.59 | 119,836 | +0.53(+1.13%) |
Apr 07, 2020 | 46.32 | 49.15 | 45.50 | 47.06 | 146,999 | +1.24(+2.71%) |
Apr 06, 2020 | 43.85 | 45.99 | 43.62 | 45.82 | 122,898 | +3.38(+7.96%) |
Apr 03, 2020 | 43.32 | 44.59 | 41.18 | 42.44 | 100,200 | -1.48(-3.37%) |
Apr 02, 2020 | 43.08 | 45.36 | 42.10 | 43.92 | 100,691 | +0.47(+1.08%) |
Apr 01, 2020 | 43.56 | 45.52 | 42.11 | 43.45 | 148,210 | -1.91(-4.21%) |
Mar 31, 2020 | 45.58 | 47.48 | 43.68 | 45.36 | 195,444 | -0.47(-1.03%) |
Mar 30, 2020 | 46.34 | 47.50 | 45.46 | 45.83 | 91,487 | +0.16(+0.35%) |
Mar 27, 2020 | 45.60 | 49.05 | 45.43 | 45.67 | 150,900 | -1.57(-3.32%) |
Mar 26, 2020 | 42.27 | 47.50 | 42.12 | 47.24 | 207,034 | +5.32(+12.69%) |
Mar 25, 2020 | 43.59 | 44.58 | 40.45 | 41.92 | 267,256 | -1.21(-2.81%) |
Mar 24, 2020 | 43.00 | 45.15 | 41.88 | 43.13 | 200,595 | +1.53(+3.68%) |
Mar 23, 2020 | 40.93 | 43.35 | 38.93 | 41.60 | 232,962 | +1.64(+4.10%) |
Mar 20, 2020 | 38.63 | 42.81 | 38.01 | 39.96 | 307,200 | +1.50(+3.90%) |
Mar 19, 2020 | 38.29 | 40.09 | 35.15 | 38.46 | 233,600 | -0.29(-0.75%) |
Mar 18, 2020 | 44.14 | 44.32 | 38.19 | 38.75 | 157,632 | -6.14(-13.68%) |
Mar 17, 2020 | 40.49 | 45.30 | 40.09 | 44.89 | 228,832 | +3.98(+9.73%) |
Mar 16, 2020 | 45.47 | 45.95 | 39.81 | 40.91 | 213,958 | -9.49(-18.83%) |
Mar 13, 2020 | 54.44 | 54.67 | 48.15 | 50.40 | 322,100 | -1.78(-3.41%) |
Mar 12, 2020 | 53.36 | 55.19 | 50.33 | 52.18 | 287,843 | -4.00(-7.12%) |
Mar 11, 2020 | 53.76 | 56.45 | 53.76 | 56.18 | 178,782 | +0.96(+1.74%) |
Mar 10, 2020 | 54.14 | 55.40 | 52.02 | 55.22 | 154,782 | +2.30(+4.35%) |
Mar 09, 2020 | 53.39 | 54.57 | 52.21 | 52.92 | 148,767 | -3.55(-6.29%) |
Mar 06, 2020 | 54.79 | 57.07 | 54.79 | 56.47 | 91,200 | -0.11(-0.19%) |
Mar 05, 2020 | 60.09 | 60.88 | 55.90 | 56.58 | 154,549 | -4.62(-7.55%) |
Mar 04, 2020 | 60.15 | 61.50 | 59.15 | 61.20 | 124,667 | +1.93(+3.26%) |
Mar 03, 2020 | 59.60 | 61.31 | 58.87 | 59.27 | 113,050 | -0.29(-0.49%) |
Mar 02, 2020 | 59.80 | 60.46 | 58.48 | 59.56 | 182,039 | +0.22(+0.37%) |
Feb 28, 2020 | 58.01 | 59.70 | 57.98 | 59.34 | 181,500 | -0.56(-0.93%) |
Feb 27, 2020 | 64.85 | 65.59 | 59.80 | 59.90 | 284,109 | -6.04(-9.16%) |
Feb 26, 2020 | 66.99 | 69.83 | 65.31 | 65.94 | 468,778 | +3.77(+6.06%) |
Feb 25, 2020 | 64.73 | 64.73 | 62.03 | 62.17 | 225,640 | -2.68(-4.13%) |
Feb 24, 2020 | 65.10 | 65.35 | 64.30 | 64.85 | 130,349 | -1.86(-2.79%) |
Feb 21, 2020 | 67.53 | 68.11 | 66.66 | 66.71 | 100,600 | -0.69(-1.02%) |
Feb 20, 2020 | 68.23 | 68.84 | 66.80 | 67.40 | 144,783 | -0.98(-1.43%) |
Feb 19, 2020 | 66.53 | 69.45 | 66.53 | 68.38 | 164,353 | +1.89(+2.84%) |
Feb 18, 2020 | 66.50 | 67.22 | 65.97 | 66.49 | 114,552 | -0.03(-0.05%) |
Feb 14, 2020 | 66.27 | 67.01 | 65.90 | 66.52 | 99,700 | +0.37(+0.56%) |
Feb 13, 2020 | 65.65 | 66.39 | 65.45 | 66.15 | 77,775 | +0.24(+0.36%) |
Feb 12, 2020 | 65.77 | 66.69 | 65.53 | 65.91 | 118,174 | +0.35(+0.53%) |
Feb 11, 2020 | 65.47 | 66.09 | 65.35 | 65.56 | 56,243 | +0.19(+0.29%) |
Feb 10, 2020 | 64.25 | 65.68 | 64.19 | 65.37 | 79,590 | +1.06(+1.65%) |
Feb 07, 2020 | 65.00 | 65.00 | 63.81 | 64.31 | 174,300 | -0.79(-1.21%) |
Feb 06, 2020 | 66.29 | 66.30 | 64.93 | 65.10 | 124,111 | -1.05(-1.59%) |
Feb 05, 2020 | 66.29 | 66.65 | 66.00 | 66.15 | 144,741 | +0.50(+0.76%) |
Feb 04, 2020 | 65.30 | 66.11 | 65.11 | 65.65 | 265,389 | +0.70(+1.08%) |