Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.60 | 45.60 | 44.16 | 44.16 | 2,191 | -2.00(-4.33%) |
Apr 29, 2020 | 44.58 | 46.36 | 44.58 | 46.16 | 1,815 | +3.09(+7.17%) |
Apr 28, 2020 | 42.44 | 43.18 | 42.34 | 43.07 | 2,409 | +1.91(+4.65%) |
Apr 27, 2020 | 39.25 | 41.17 | 39.25 | 41.16 | 2,628 | +2.57(+6.65%) |
Apr 24, 2020 | 37.69 | 38.87 | 37.69 | 38.59 | 1,354 | +1.24(+3.31%) |
Apr 23, 2020 | 37.34 | 37.84 | 37.34 | 37.36 | 1,254 | +0.18(+0.47%) |
Apr 22, 2020 | 37.70 | 37.70 | 37.07 | 37.18 | 1,688 | +0.29(+0.80%) |
Apr 21, 2020 | 37.44 | 37.44 | 36.48 | 36.89 | 3,380 | -0.71(-1.88%) |
Apr 20, 2020 | 37.92 | 38.41 | 37.59 | 37.59 | 1,819 | -1.15(-2.96%) |
Apr 17, 2020 | 39.27 | 39.27 | 38.15 | 38.74 | 5,520 | +2.02(+5.49%) |
Apr 16, 2020 | 36.95 | 37.01 | 36.35 | 36.72 | 2,559 | -0.24(-0.65%) |
Apr 15, 2020 | 38.06 | 38.06 | 36.96 | 36.96 | 3,107 | -2.23(-5.69%) |
Apr 14, 2020 | 39.37 | 39.53 | 38.23 | 39.20 | 2,107 | +1.13(+2.96%) |
Apr 13, 2020 | 39.87 | 39.87 | 37.44 | 38.07 | 5,747 | -1.70(-4.27%) |
Apr 09, 2020 | 39.65 | 40.68 | 39.15 | 39.77 | 8,124 | +2.11(+5.60%) |
Apr 08, 2020 | 35.88 | 37.91 | 35.63 | 37.66 | 8,839 | +2.84(+8.17%) |
Apr 07, 2020 | 35.59 | 36.82 | 34.64 | 34.81 | 59,390 | +1.06(+3.14%) |
Apr 06, 2020 | 32.37 | 33.77 | 32.36 | 33.75 | 7,790 | +4.08(+13.74%) |
Apr 03, 2020 | 30.97 | 30.97 | 29.29 | 29.68 | 520 | -1.41(-4.53%) |
Apr 02, 2020 | 31.31 | 31.31 | 30.57 | 31.08 | 1,831 | +0.09(+0.30%) |
Apr 01, 2020 | 32.74 | 32.74 | 30.99 | 30.99 | 4,977 | -3.26(-9.53%) |
Mar 31, 2020 | 34.79 | 34.79 | 34.01 | 34.26 | 2,443 | -0.29(-0.84%) |
Mar 30, 2020 | 35.14 | 35.16 | 33.99 | 34.55 | 2,721 | -0.55(-1.58%) |
Mar 27, 2020 | 35.07 | 35.38 | 35.07 | 35.10 | 1,562 | -1.97(-5.32%) |
Mar 26, 2020 | 36.35 | 37.07 | 36.26 | 37.07 | 2,617 | +1.54(+4.34%) |
Mar 25, 2020 | 35.66 | 36.33 | 33.95 | 35.53 | 5,220 | +0.96(+2.77%) |
Mar 24, 2020 | 33.07 | 34.57 | 32.99 | 34.57 | 9,186 | +3.86(+12.56%) |
Mar 23, 2020 | 29.53 | 31.22 | 29.45 | 30.71 | 4,091 | -0.03(-0.10%) |
Mar 20, 2020 | 32.77 | 33.36 | 30.63 | 30.74 | 11,214 | -1.69(-5.20%) |
Mar 19, 2020 | 29.00 | 32.43 | 27.94 | 32.43 | 6,112 | +3.27(+11.23%) |
Mar 18, 2020 | 31.98 | 31.98 | 27.82 | 29.16 | 996 | -4.32(-12.89%) |
Mar 17, 2020 | 33.76 | 34.17 | 31.53 | 33.47 | 6,299 | +0.14(+0.43%) |
Mar 16, 2020 | 35.64 | 36.00 | 32.77 | 33.33 | 5,461 | -6.61(-16.55%) |
Mar 13, 2020 | 39.69 | 40.58 | 36.88 | 39.94 | 5,764 | +1.77(+4.63%) |
Mar 12, 2020 | 38.15 | 38.97 | 37.87 | 38.17 | 2,170 | -4.68(-10.93%) |
Mar 11, 2020 | 43.77 | 44.70 | 42.86 | 42.86 | 1,521 | -2.02(-4.51%) |
Mar 10, 2020 | 47.01 | 47.03 | 44.04 | 44.88 | 12,168 | -0.76(-1.67%) |
Mar 09, 2020 | 45.11 | 46.92 | 45.11 | 45.64 | 1,774 | -4.80(-9.51%) |
Mar 06, 2020 | 50.44 | 50.44 | 50.44 | 197 | +0.00(+0.00%) | |
Mar 05, 2020 | 51.74 | 51.74 | 50.44 | 50.44 | 2,186 | -2.54(-4.79%) |
Mar 04, 2020 | 52.57 | 52.98 | 52.57 | 52.98 | 829 | +0.80(+1.54%) |
Mar 03, 2020 | 52.57 | 52.67 | 52.18 | 52.18 | 3,610 | -0.88(-1.65%) |
Mar 02, 2020 | 52.06 | 53.06 | 52.06 | 53.06 | 1,061 | +1.20(+2.31%) |
Feb 28, 2020 | 51.41 | 52.60 | 51.41 | 51.86 | 5,974 | -1.38(-2.60%) |
Feb 27, 2020 | 53.30 | 55.17 | 53.19 | 53.24 | 1,288 | -1.91(-3.46%) |
Feb 26, 2020 | 57.38 | 57.38 | 55.00 | 55.15 | 6,246 | -2.94(-5.06%) |
Feb 25, 2020 | 57.97 | 58.09 | 57.87 | 58.09 | 1,233 | -3.41(-5.54%) |
Feb 24, 2020 | 61.49 | 61.49 | 61.49 | 187 | +0.00(+0.00%) | |
Feb 21, 2020 | 61.80 | 61.80 | 61.49 | 61.49 | 3,458 | -0.72(-1.16%) |
Feb 20, 2020 | 61.79 | 62.21 | 61.79 | 62.21 | 791 | +1.08(+1.76%) |
Feb 19, 2020 | 61.00 | 61.13 | 61.00 | 61.13 | 184 | +0.48(+0.79%) |
Feb 18, 2020 | 60.48 | 60.66 | 60.48 | 60.66 | 227 | +0.08(+0.13%) |
Feb 14, 2020 | 60.87 | 60.87 | 60.50 | 60.58 | 628 | -0.63(-1.03%) |
Feb 13, 2020 | 61.08 | 61.21 | 61.08 | 61.21 | 248 | +0.65(+1.08%) |
Feb 12, 2020 | 60.63 | 60.63 | 60.51 | 60.56 | 703 | +0.31(+0.52%) |
Feb 11, 2020 | 60.41 | 60.41 | 60.24 | 60.24 | 503 | +0.24(+0.41%) |
Feb 10, 2020 | 59.94 | 60.00 | 59.94 | 60.00 | 218 | +0.06(+0.10%) |
Feb 07, 2020 | 61.18 | 61.18 | 59.94 | 59.94 | 1,257 | -1.17(-1.92%) |
Feb 06, 2020 | 61.11 | 61.11 | 61.11 | 61.11 | 166 | +0.09(+0.14%) |
Feb 05, 2020 | 60.24 | 61.03 | 60.24 | 61.02 | 451 | +1.23(+2.06%) |
Feb 04, 2020 | 59.98 | 60.06 | 59.79 | 59.79 | 4,609 | +0.21(+0.35%) |