Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.40 | 60.40 | 57.18 | 57.23 | 194,029 | -3.98(-6.49%) |
Apr 29, 2020 | 60.10 | 62.12 | 59.33 | 61.21 | 248,673 | +2.86(+4.90%) |
Apr 28, 2020 | 58.16 | 59.76 | 57.51 | 58.35 | 180,485 | +1.32(+2.31%) |
Apr 27, 2020 | 55.77 | 58.11 | 55.77 | 57.03 | 190,929 | +1.78(+3.23%) |
Apr 24, 2020 | 55.43 | 56.08 | 54.38 | 55.25 | 357,780 | +0.02(+0.04%) |
Apr 23, 2020 | 55.47 | 56.91 | 55.11 | 55.23 | 148,956 | -0.44(-0.78%) |
Apr 22, 2020 | 55.91 | 56.74 | 54.79 | 55.66 | 145,121 | +1.31(+2.41%) |
Apr 21, 2020 | 53.41 | 54.91 | 52.69 | 54.36 | 133,312 | -0.46(-0.83%) |
Apr 20, 2020 | 55.88 | 56.82 | 54.01 | 54.81 | 145,357 | -2.04(-3.58%) |
Apr 17, 2020 | 56.95 | 59.18 | 55.81 | 56.85 | 214,420 | +1.75(+3.17%) |
Apr 16, 2020 | 51.39 | 55.66 | 50.68 | 55.10 | 365,484 | +4.23(+8.31%) |
Apr 15, 2020 | 54.02 | 55.87 | 50.51 | 50.87 | 267,828 | -4.55(-8.21%) |
Apr 14, 2020 | 53.62 | 55.58 | 53.25 | 55.42 | 177,082 | +3.49(+6.72%) |
Apr 13, 2020 | 54.11 | 54.11 | 51.14 | 51.93 | 135,614 | -2.65(-4.85%) |
Apr 09, 2020 | 53.48 | 54.87 | 53.08 | 54.58 | 125,310 | +2.49(+4.78%) |
Apr 08, 2020 | 50.60 | 52.77 | 50.60 | 52.09 | 219,210 | +0.17(+0.34%) |
Apr 07, 2020 | 53.44 | 54.08 | 51.81 | 51.91 | 161,671 | +0.09(+0.17%) |
Apr 06, 2020 | 50.72 | 52.28 | 50.11 | 51.82 | 204,259 | +3.29(+6.77%) |
Apr 03, 2020 | 50.65 | 52.05 | 47.95 | 48.54 | 193,896 | -2.72(-5.31%) |
Apr 02, 2020 | 45.57 | 51.54 | 45.57 | 51.26 | 223,176 | +5.14(+11.14%) |
Apr 01, 2020 | 50.27 | 51.22 | 45.58 | 46.12 | 223,584 | -5.85(-11.25%) |
Mar 31, 2020 | 51.63 | 52.44 | 50.66 | 51.97 | 255,096 | -0.13(-0.24%) |
Mar 30, 2020 | 51.19 | 52.22 | 49.17 | 52.10 | 207,786 | +1.40(+2.75%) |
Mar 27, 2020 | 50.40 | 52.52 | 48.36 | 50.70 | 182,964 | -1.41(-2.70%) |
Mar 26, 2020 | 48.24 | 52.53 | 48.18 | 52.11 | 272,109 | +4.27(+8.92%) |
Mar 25, 2020 | 48.41 | 50.22 | 46.21 | 47.84 | 213,278 | -0.87(-1.79%) |
Mar 24, 2020 | 43.49 | 49.00 | 42.30 | 48.71 | 282,535 | +7.02(+16.84%) |
Mar 23, 2020 | 44.50 | 44.71 | 40.24 | 41.69 | 403,915 | -2.65(-5.97%) |
Mar 20, 2020 | 49.22 | 49.65 | 42.85 | 44.34 | 403,263 | -4.60(-9.39%) |
Mar 19, 2020 | 48.79 | 50.28 | 47.58 | 48.94 | 302,424 | -0.49(-1.00%) |
Mar 18, 2020 | 48.90 | 51.72 | 47.24 | 49.43 | 310,044 | -2.79(-5.35%) |
Mar 17, 2020 | 48.68 | 53.16 | 47.80 | 52.22 | 332,701 | +4.50(+9.43%) |
Mar 16, 2020 | 48.23 | 49.63 | 46.87 | 47.72 | 247,180 | -5.38(-10.13%) |
Mar 13, 2020 | 50.39 | 53.10 | 48.38 | 53.10 | 276,921 | +5.19(+10.83%) |
Mar 12, 2020 | 52.51 | 53.25 | 46.89 | 47.92 | 335,314 | -7.17(-13.01%) |
Mar 11, 2020 | 56.15 | 56.88 | 54.63 | 55.08 | 262,488 | -2.27(-3.96%) |
Mar 10, 2020 | 61.06 | 61.06 | 55.37 | 57.35 | 396,916 | -1.92(-3.24%) |
Mar 09, 2020 | 57.12 | 60.83 | 57.12 | 59.27 | 350,009 | -1.85(-3.03%) |
Mar 06, 2020 | 58.14 | 61.33 | 58.03 | 61.12 | 327,046 | +1.35(+2.25%) |
Mar 05, 2020 | 59.52 | 60.13 | 58.57 | 59.78 | 313,487 | -1.63(-2.65%) |
Mar 04, 2020 | 61.48 | 61.57 | 60.00 | 61.40 | 445,228 | +0.71(+1.17%) |
Mar 03, 2020 | 62.26 | 64.18 | 60.67 | 60.70 | 325,250 | -1.25(-2.02%) |
Mar 02, 2020 | 59.33 | 62.05 | 58.94 | 61.95 | 203,127 | +3.57(+6.11%) |
Feb 28, 2020 | 60.39 | 60.88 | 58.34 | 58.38 | 397,075 | -4.01(-6.43%) |
Feb 27, 2020 | 62.11 | 64.18 | 61.15 | 62.39 | 250,524 | -0.81(-1.29%) |
Feb 26, 2020 | 63.57 | 64.97 | 62.88 | 63.21 | 204,991 | +0.21(+0.34%) |
Feb 25, 2020 | 66.26 | 66.80 | 62.81 | 62.99 | 204,634 | -2.79(-4.23%) |
Feb 24, 2020 | 65.89 | 66.80 | 65.50 | 65.78 | 171,581 | -1.56(-2.31%) |
Feb 21, 2020 | 68.31 | 68.31 | 67.21 | 67.34 | 171,653 | -0.98(-1.43%) |
Feb 20, 2020 | 67.18 | 68.50 | 67.08 | 68.31 | 142,092 | +0.91(+1.35%) |
Feb 19, 2020 | 66.94 | 68.10 | 66.72 | 67.40 | 178,625 | +0.37(+0.55%) |
Feb 18, 2020 | 67.11 | 67.24 | 66.17 | 67.04 | 125,717 | +0.20(+0.30%) |
Feb 14, 2020 | 66.57 | 67.07 | 66.33 | 66.83 | 106,197 | +0.38(+0.57%) |
Feb 13, 2020 | 65.78 | 66.49 | 65.21 | 66.46 | 116,534 | +0.36(+0.54%) |
Feb 12, 2020 | 65.72 | 66.19 | 64.73 | 66.10 | 142,198 | +0.62(+0.95%) |
Feb 11, 2020 | 65.69 | 66.22 | 65.19 | 65.48 | 170,556 | +0.19(+0.30%) |
Feb 10, 2020 | 62.94 | 65.47 | 62.86 | 65.29 | 207,886 | +2.24(+3.56%) |
Feb 07, 2020 | 62.64 | 63.79 | 62.20 | 63.04 | 202,571 | +0.42(+0.66%) |
Feb 06, 2020 | 60.86 | 62.79 | 60.42 | 62.63 | 236,033 | +2.26(+3.75%) |
Feb 05, 2020 | 58.42 | 60.64 | 57.77 | 60.36 | 345,829 | +1.26(+2.13%) |
Feb 04, 2020 | 58.43 | 59.75 | 58.14 | 59.11 | 260,115 | +1.53(+2.65%) |