Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.89 | 59.89 | 59.59 | 59.85 | 1,490 | -0.22(-0.36%) |
Apr 29, 2020 | 60.19 | 60.19 | 57.49 | 60.07 | 1,423 | +1.64(+2.81%) |
Apr 28, 2020 | 58.42 | 58.42 | 58.42 | 58.42 | 1 | -0.60(-1.02%) |
Apr 27, 2020 | 59.03 | 59.03 | 59.03 | 59.03 | 1 | +1.10(+1.89%) |
Apr 24, 2020 | 57.93 | 57.93 | 57.93 | 57.93 | 0 | +0.84(+1.48%) |
Apr 23, 2020 | 57.09 | 57.09 | 57.09 | 57.09 | 1 | +0.02(+0.03%) |
Apr 22, 2020 | 57.07 | 57.07 | 57.07 | 57.07 | 1 | +1.36(+2.45%) |
Apr 21, 2020 | 55.71 | 55.71 | 55.71 | 55.71 | 0 | -2.04(-3.53%) |
Apr 20, 2020 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.94(-1.60%) |
Apr 17, 2020 | 58.13 | 58.69 | 58.13 | 58.69 | 402 | +1.58(+2.76%) |
Apr 16, 2020 | 57.11 | 57.11 | 57.11 | 57.11 | 0 | +0.48(+0.85%) |
Apr 15, 2020 | 56.63 | 56.63 | 56.63 | 56.63 | 0 | -1.12(-1.94%) |
Apr 14, 2020 | 57.72 | 57.75 | 57.72 | 57.75 | 470 | +1.97(+3.54%) |
Apr 13, 2020 | 55.78 | 55.78 | 55.78 | 55.78 | 57 | -0.76(-1.34%) |
Apr 09, 2020 | 56.54 | 56.54 | 56.54 | 56.54 | 0 | +0.97(+1.75%) |
Apr 08, 2020 | 55.57 | 55.57 | 55.57 | 55.57 | 0 | +2.23(+4.17%) |
Apr 07, 2020 | 53.34 | 53.34 | 53.34 | 53.34 | 0 | -0.03(-0.05%) |
Apr 06, 2020 | 53.37 | 53.37 | 53.37 | 53.37 | 1 | +4.10(+8.32%) |
Apr 03, 2020 | 49.27 | 49.27 | 49.27 | 49.27 | 0 | -0.60(-1.21%) |
Apr 02, 2020 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | +0.91(+1.87%) |
Apr 01, 2020 | 48.96 | 48.96 | 48.96 | 48.96 | 0 | -2.51(-4.87%) |
Mar 31, 2020 | 52.03 | 52.03 | 51.46 | 51.46 | 231 | -1.03(-1.96%) |
Mar 30, 2020 | 52.49 | 52.49 | 52.49 | 52.49 | 1 | +1.87(+3.69%) |
Mar 27, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 0 | -1.56(-2.99%) |
Mar 26, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 0 | +3.23(+6.61%) |
Mar 25, 2020 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.56(+1.15%) |
Mar 24, 2020 | 48.40 | 48.40 | 48.40 | 48.40 | 1 | +3.90(+8.77%) |
Mar 23, 2020 | 45.68 | 45.68 | 44.50 | 44.50 | 120 | -1.10(-2.41%) |
Mar 20, 2020 | 47.97 | 47.97 | 45.60 | 45.60 | 301 | -2.74(-5.68%) |
Mar 19, 2020 | 48.34 | 48.34 | 48.34 | 48.34 | 0 | +0.77(+1.63%) |
Mar 18, 2020 | 46.78 | 47.57 | 46.68 | 47.57 | 824 | -3.03(-5.99%) |
Mar 17, 2020 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +2.34(+4.86%) |
Mar 16, 2020 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -5.69(-10.55%) |
Mar 13, 2020 | 50.85 | 53.94 | 50.85 | 53.94 | 201 | +3.79(+7.56%) |
Mar 12, 2020 | 51.53 | 51.53 | 50.15 | 50.15 | 723 | -4.61(-8.42%) |
Mar 11, 2020 | 54.77 | 54.77 | 54.77 | 54.77 | 0 | -2.60(-4.53%) |
Mar 10, 2020 | 56.09 | 57.37 | 54.33 | 57.37 | 502 | +2.36(+4.28%) |
Mar 09, 2020 | 54.89 | 55.12 | 54.48 | 55.01 | 521 | -4.28(-7.21%) |
Mar 06, 2020 | 59.29 | 59.29 | 59.29 | 59.29 | 100 | -0.95(-1.57%) |
Mar 05, 2020 | 61.12 | 61.12 | 60.23 | 60.23 | 826 | -2.39(-3.82%) |
Mar 04, 2020 | 60.64 | 62.63 | 60.64 | 62.63 | 100 | +2.92(+4.89%) |
Mar 03, 2020 | 61.49 | 61.49 | 59.50 | 59.71 | 331 | -2.10(-3.40%) |
Mar 02, 2020 | 61.81 | 61.81 | 61.81 | 61.81 | 0 | +3.75(+6.46%) |
Feb 28, 2020 | 58.06 | 58.06 | 58.06 | 58.06 | 100 | -1.33(-2.24%) |
Feb 27, 2020 | 60.85 | 60.85 | 59.39 | 59.39 | 372 | -2.99(-4.79%) |
Feb 26, 2020 | 63.40 | 63.40 | 62.38 | 62.38 | 503 | -0.43(-0.68%) |
Feb 25, 2020 | 64.40 | 64.51 | 62.76 | 62.81 | 1,000 | -2.62(-4.00%) |
Feb 24, 2020 | 65.91 | 65.91 | 65.42 | 65.42 | 611 | -2.00(-2.96%) |
Feb 21, 2020 | 67.60 | 67.67 | 67.42 | 67.42 | 502 | -0.92(-1.35%) |
Feb 20, 2020 | 68.34 | 68.34 | 68.34 | 68.34 | 11 | -0.06(-0.08%) |
Feb 19, 2020 | 68.26 | 68.40 | 68.26 | 68.40 | 1,012 | +0.37(+0.55%) |
Feb 18, 2020 | 68.05 | 68.06 | 67.87 | 68.03 | 1,830 | -0.01(-0.02%) |
Feb 14, 2020 | 67.99 | 68.04 | 67.99 | 68.04 | 402 | +0.19(+0.29%) |
Feb 13, 2020 | 67.71 | 67.99 | 67.71 | 67.84 | 500 | +0.20(+0.30%) |
Feb 12, 2020 | 67.48 | 67.64 | 67.47 | 67.64 | 604 | +0.45(+0.67%) |
Feb 11, 2020 | 67.38 | 67.43 | 67.19 | 67.19 | 1,142 | +0.01(+0.02%) |
Feb 10, 2020 | 66.86 | 67.18 | 66.86 | 67.18 | 327 | +0.58(+0.87%) |
Feb 07, 2020 | 66.77 | 66.77 | 66.60 | 66.60 | 301 | -0.22(-0.33%) |
Feb 06, 2020 | 66.75 | 66.82 | 66.75 | 66.82 | 260 | +0.23(+0.34%) |
Feb 05, 2020 | 66.59 | 66.59 | 66.59 | 66.59 | 0 | +0.75(+1.14%) |
Feb 04, 2020 | 65.84 | 65.84 | 65.84 | 65.84 | 0 | +0.91(+1.40%) |