Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.95 | 63.00 | 61.86 | 62.26 | 23,140 | +2.82(+4.74%) |
Apr 29, 2020 | 59.09 | 60.04 | 59.09 | 59.44 | 31,036 | +0.44(+0.75%) |
Apr 28, 2020 | 59.27 | 59.63 | 58.60 | 59.00 | 34,972 | +0.92(+1.58%) |
Apr 27, 2020 | 57.79 | 58.27 | 57.25 | 58.08 | 55,344 | +1.42(+2.51%) |
Apr 24, 2020 | 56.60 | 56.92 | 56.01 | 56.66 | 21,400 | +0.73(+1.31%) |
Apr 23, 2020 | 56.00 | 56.05 | 54.71 | 55.93 | 12,034 | +1.03(+1.88%) |
Apr 22, 2020 | 55.35 | 55.59 | 53.82 | 54.90 | 15,450 | +0.10(+0.18%) |
Apr 21, 2020 | 55.86 | 56.65 | 53.76 | 54.80 | 24,905 | -0.20(-0.36%) |
Apr 20, 2020 | 56.24 | 56.66 | 54.59 | 55.00 | 15,658 | -1.25(-2.22%) |
Apr 17, 2020 | 55.56 | 56.86 | 55.56 | 56.25 | 25,400 | +7.88(+16.29%) |
Apr 16, 2020 | 48.40 | 50.20 | 47.05 | 48.37 | 20,360 | +0.61(+1.28%) |
Apr 15, 2020 | 47.03 | 48.30 | 46.95 | 47.76 | 13,274 | +1.06(+2.27%) |
Apr 14, 2020 | 47.41 | 48.08 | 46.70 | 46.70 | 32,394 | -0.84(-1.77%) |
Apr 13, 2020 | 48.93 | 49.36 | 46.25 | 47.54 | 11,707 | -0.97(-2.00%) |
Apr 09, 2020 | 47.13 | 49.23 | 47.13 | 48.51 | 17,900 | +1.38(+2.94%) |
Apr 08, 2020 | 45.75 | 47.61 | 45.56 | 47.12 | 69,681 | +2.60(+5.85%) |
Apr 07, 2020 | 46.57 | 47.00 | 44.52 | 44.52 | 46,543 | -0.11(-0.25%) |
Apr 06, 2020 | 44.05 | 44.98 | 43.76 | 44.63 | 54,237 | +1.99(+4.67%) |
Apr 03, 2020 | 43.08 | 43.08 | 41.34 | 42.64 | 90,200 | +0.39(+0.92%) |
Apr 02, 2020 | 42.37 | 43.07 | 40.84 | 42.25 | 235,059 | -1.69(-3.86%) |
Apr 01, 2020 | 42.85 | 44.86 | 42.85 | 43.94 | 23,218 | -0.94(-2.09%) |
Mar 31, 2020 | 44.43 | 46.00 | 44.43 | 44.88 | 124,134 | +4.21(+10.36%) |
Mar 30, 2020 | 39.47 | 41.33 | 39.39 | 40.67 | 41,083 | +0.26(+0.64%) |
Mar 27, 2020 | 41.53 | 42.01 | 39.75 | 40.41 | 84,400 | -4.39(-9.80%) |
Mar 26, 2020 | 44.03 | 46.14 | 44.03 | 44.80 | 38,238 | +0.39(+0.88%) |
Mar 25, 2020 | 43.19 | 44.44 | 42.98 | 44.41 | 44,931 | +3.45(+8.42%) |
Mar 24, 2020 | 38.17 | 41.84 | 38.00 | 40.96 | 56,715 | +4.76(+13.15%) |
Mar 23, 2020 | 37.22 | 38.44 | 34.98 | 36.20 | 43,612 | -2.63(-6.77%) |
Mar 20, 2020 | 38.34 | 43.00 | 37.67 | 38.83 | 49,600 | +2.94(+8.19%) |
Mar 19, 2020 | 32.46 | 36.48 | 32.46 | 35.89 | 41,840 | +4.53(+14.45%) |
Mar 18, 2020 | 32.95 | 33.06 | 31.35 | 31.36 | 50,556 | -2.89(-8.44%) |
Mar 17, 2020 | 35.63 | 35.63 | 32.94 | 34.25 | 82,360 | +0.72(+2.15%) |
Mar 16, 2020 | 33.28 | 35.74 | 33.15 | 33.53 | 54,348 | -8.22(-19.69%) |
Mar 13, 2020 | 42.08 | 42.16 | 39.38 | 41.75 | 176,700 | -0.95(-2.22%) |
Mar 12, 2020 | 41.70 | 43.87 | 40.63 | 42.70 | 127,244 | -7.55(-15.02%) |
Mar 11, 2020 | 50.89 | 52.55 | 50.25 | 50.25 | 185,318 | -2.20(-4.20%) |
Mar 10, 2020 | 53.40 | 54.24 | 50.89 | 52.45 | 119,913 | -0.20(-0.38%) |
Mar 09, 2020 | 52.68 | 53.63 | 51.54 | 52.65 | 24,058 | -2.21(-4.03%) |
Mar 06, 2020 | 54.58 | 55.29 | 54.10 | 54.86 | 17,000 | -0.72(-1.30%) |
Mar 05, 2020 | 55.43 | 55.72 | 54.73 | 55.58 | 16,239 | +0.04(+0.07%) |
Mar 04, 2020 | 54.99 | 55.57 | 54.70 | 55.54 | 21,098 | +1.00(+1.83%) |
Mar 03, 2020 | 55.78 | 55.92 | 54.49 | 54.54 | 41,796 | +0.05(+0.09%) |
Mar 02, 2020 | 54.19 | 54.90 | 53.72 | 54.49 | 45,608 | +1.34(+2.53%) |
Feb 28, 2020 | 51.94 | 54.36 | 51.69 | 53.15 | 34,200 | +0.94(+1.79%) |
Feb 27, 2020 | 54.02 | 54.85 | 52.13 | 52.21 | 54,842 | -5.20(-9.06%) |
Feb 26, 2020 | 56.62 | 57.41 | 56.52 | 57.41 | 14,040 | +0.51(+0.90%) |
Feb 25, 2020 | 57.84 | 57.84 | 56.76 | 56.90 | 25,643 | -0.95(-1.64%) |
Feb 24, 2020 | 57.89 | 58.87 | 57.22 | 57.85 | 29,989 | -1.06(-1.80%) |
Feb 21, 2020 | 58.80 | 59.95 | 58.61 | 58.91 | 22,100 | +0.15(+0.26%) |
Feb 20, 2020 | 58.92 | 58.99 | 58.22 | 58.76 | 46,595 | -0.09(-0.16%) |
Feb 19, 2020 | 57.96 | 59.29 | 57.56 | 58.85 | 85,371 | +1.75(+3.07%) |
Feb 18, 2020 | 56.74 | 57.10 | 56.09 | 57.10 | 52,621 | +1.11(+1.98%) |
Feb 14, 2020 | 56.40 | 56.41 | 55.42 | 55.99 | 185,700 | -1.03(-1.81%) |
Feb 13, 2020 | 57.12 | 57.12 | 56.03 | 57.02 | 114,666 | -0.76(-1.31%) |
Feb 12, 2020 | 57.76 | 57.91 | 57.15 | 57.78 | 110,591 | +0.64(+1.12%) |
Feb 11, 2020 | 55.54 | 57.14 | 55.54 | 57.14 | 46,956 | +1.99(+3.61%) |
Feb 10, 2020 | 54.69 | 55.40 | 54.51 | 55.15 | 25,166 | +0.15(+0.27%) |
Feb 07, 2020 | 54.34 | 55.00 | 54.34 | 55.00 | 9,900 | +0.50(+0.92%) |
Feb 06, 2020 | 56.00 | 56.08 | 54.25 | 54.50 | 56,073 | -2.92(-5.09%) |
Feb 05, 2020 | 56.67 | 57.42 | 56.01 | 57.42 | 9,440 | +0.72(+1.27%) |
Feb 04, 2020 | 56.79 | 56.81 | 56.13 | 56.70 | 22,803 | -0.07(-0.12%) |