Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.80 | 60.87 | 58.00 | 59.40 | 22,282 | -0.40(-0.67%) |
Apr 29, 2020 | 58.20 | 59.80 | 57.20 | 59.80 | 17,098 | +3.40(+6.03%) |
Apr 28, 2020 | 53.60 | 57.40 | 53.40 | 56.40 | 17,766 | +2.60(+4.83%) |
Apr 27, 2020 | 52.60 | 54.20 | 51.00 | 53.80 | 14,480 | +2.00(+3.86%) |
Apr 24, 2020 | 52.60 | 53.00 | 51.20 | 51.80 | 18,590 | +0.00(+0.00%) |
Apr 23, 2020 | 53.00 | 54.60 | 51.60 | 51.80 | 16,159 | -0.40(-0.77%) |
Apr 22, 2020 | 54.80 | 56.40 | 51.40 | 52.20 | 37,554 | -2.40(-4.40%) |
Apr 21, 2020 | 56.00 | 56.02 | 52.20 | 54.60 | 23,428 | -1.80(-3.19%) |
Apr 20, 2020 | 56.00 | 58.00 | 55.20 | 56.40 | 26,432 | +0.40(+0.71%) |
Apr 17, 2020 | 52.20 | 56.60 | 50.60 | 56.00 | 48,140 | +5.20(+10.24%) |
Apr 16, 2020 | 51.60 | 52.40 | 48.40 | 50.80 | 34,333 | -2.20(-4.15%) |
Apr 15, 2020 | 51.20 | 53.40 | 50.40 | 53.00 | 25,408 | +1.20(+2.32%) |
Apr 14, 2020 | 52.80 | 54.20 | 51.00 | 51.80 | 27,878 | +0.60(+1.17%) |
Apr 13, 2020 | 52.00 | 54.00 | 51.00 | 51.20 | 31,872 | -2.00(-3.76%) |
Apr 09, 2020 | 53.40 | 53.90 | 51.40 | 53.20 | 53,265 | -0.20(-0.37%) |
Apr 08, 2020 | 53.00 | 54.40 | 49.40 | 53.40 | 79,659 | +1.00(+1.91%) |
Apr 07, 2020 | 57.60 | 60.00 | 52.00 | 52.40 | 116,586 | -20.20(-27.82%) |
Apr 06, 2020 | 67.60 | 73.60 | 67.20 | 72.60 | 37,035 | +7.00(+10.67%) |
Apr 03, 2020 | 67.80 | 69.60 | 63.68 | 65.60 | 20,340 | -2.00(-2.96%) |
Apr 02, 2020 | 67.00 | 69.40 | 66.20 | 67.60 | 15,762 | +0.60(+0.90%) |
Apr 01, 2020 | 72.20 | 74.40 | 66.40 | 67.00 | 28,444 | -7.40(-9.95%) |
Mar 31, 2020 | 73.20 | 75.80 | 71.50 | 74.40 | 19,761 | +2.20(+3.05%) |
Mar 30, 2020 | 70.00 | 72.80 | 67.80 | 72.20 | 20,123 | +0.40(+0.56%) |
Mar 27, 2020 | 69.80 | 75.80 | 67.20 | 71.80 | 31,335 | +2.80(+4.06%) |
Mar 26, 2020 | 66.60 | 69.80 | 64.25 | 69.00 | 18,492 | +3.40(+5.18%) |
Mar 25, 2020 | 64.00 | 66.40 | 60.02 | 65.60 | 12,808 | +2.60(+4.13%) |
Mar 24, 2020 | 60.60 | 64.35 | 60.00 | 63.00 | 15,943 | +3.20(+5.35%) |
Mar 23, 2020 | 53.40 | 60.20 | 52.20 | 59.80 | 23,059 | +5.60(+10.33%) |
Mar 20, 2020 | 54.40 | 58.20 | 51.00 | 54.20 | 31,270 | +1.00(+1.88%) |
Mar 19, 2020 | 45.00 | 53.80 | 44.40 | 53.20 | 25,178 | +8.00(+17.70%) |
Mar 18, 2020 | 48.80 | 52.60 | 43.00 | 45.20 | 41,676 | -7.00(-13.41%) |
Mar 17, 2020 | 49.80 | 53.40 | 45.20 | 52.20 | 18,153 | +5.20(+11.06%) |
Mar 16, 2020 | 50.20 | 51.25 | 44.60 | 47.00 | 50,813 | -8.20(-14.86%) |
Mar 13, 2020 | 59.20 | 60.60 | 51.20 | 55.20 | 45,070 | -2.00(-3.50%) |
Mar 12, 2020 | 57.00 | 59.60 | 55.00 | 57.20 | 25,530 | -2.20(-3.70%) |
Mar 11, 2020 | 63.40 | 64.80 | 57.80 | 59.40 | 36,656 | -5.00(-7.76%) |
Mar 10, 2020 | 65.20 | 67.50 | 62.80 | 64.40 | 23,650 | +0.00(+0.00%) |
Mar 09, 2020 | 66.20 | 70.00 | 62.20 | 64.40 | 15,234 | -7.00(-9.80%) |
Mar 06, 2020 | 72.40 | 73.00 | 69.80 | 71.40 | 10,840 | -3.20(-4.29%) |
Mar 05, 2020 | 75.00 | 75.40 | 73.20 | 74.60 | 7,909 | -1.40(-1.84%) |
Mar 04, 2020 | 77.00 | 78.40 | 74.26 | 76.00 | 12,226 | +0.20(+0.26%) |
Mar 03, 2020 | 78.00 | 78.80 | 74.00 | 75.80 | 15,142 | -2.00(-2.57%) |
Mar 02, 2020 | 72.80 | 78.40 | 71.67 | 77.80 | 24,249 | +4.60(+6.28%) |
Feb 28, 2020 | 73.60 | 75.40 | 72.00 | 73.20 | 24,630 | -2.40(-3.17%) |
Feb 27, 2020 | 76.20 | 79.00 | 68.60 | 75.60 | 30,440 | -2.60(-3.32%) |
Feb 26, 2020 | 78.60 | 80.20 | 76.40 | 78.20 | 16,855 | +0.00(+0.00%) |
Feb 25, 2020 | 82.00 | 82.00 | 77.00 | 78.20 | 32,738 | -3.80(-4.63%) |
Feb 24, 2020 | 85.40 | 86.60 | 79.00 | 82.00 | 37,384 | -6.00(-6.82%) |
Feb 21, 2020 | 87.00 | 88.80 | 86.60 | 88.00 | 13,205 | +0.00(+0.00%) |
Feb 20, 2020 | 86.20 | 89.60 | 85.20 | 88.00 | 16,687 | +1.80(+2.09%) |
Feb 19, 2020 | 85.60 | 86.60 | 85.00 | 86.20 | 15,066 | +1.00(+1.17%) |
Feb 18, 2020 | 84.40 | 86.00 | 82.60 | 85.20 | 13,276 | +0.60(+0.71%) |
Feb 14, 2020 | 84.80 | 86.20 | 83.50 | 84.60 | 19,060 | -0.20(-0.24%) |
Feb 13, 2020 | 89.40 | 89.40 | 83.80 | 84.80 | 19,533 | -4.20(-4.72%) |
Feb 12, 2020 | 88.60 | 91.00 | 88.60 | 89.00 | 13,814 | +0.80(+0.91%) |
Feb 11, 2020 | 86.00 | 89.20 | 85.40 | 88.20 | 14,295 | +3.20(+3.76%) |
Feb 10, 2020 | 82.80 | 85.60 | 82.20 | 85.00 | 13,590 | +1.80(+2.16%) |
Feb 07, 2020 | 85.80 | 86.40 | 82.80 | 83.20 | 17,255 | -3.00(-3.48%) |
Feb 06, 2020 | 89.60 | 89.60 | 84.40 | 86.20 | 25,681 | -3.20(-3.58%) |
Feb 05, 2020 | 92.00 | 92.93 | 88.80 | 89.40 | 25,217 | -1.80(-1.97%) |
Feb 04, 2020 | 89.60 | 94.00 | 84.60 | 91.20 | 42,278 | +1.80(+2.01%) |