Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.21 | 61.21 | 59.59 | 59.76 | 2,385 | -1.24(-2.03%) |
Apr 29, 2020 | 61.40 | 61.41 | 60.34 | 61.00 | 4,262 | -0.50(-0.81%) |
Apr 28, 2020 | 59.42 | 61.50 | 59.42 | 61.50 | 1,984 | +2.27(+3.83%) |
Apr 27, 2020 | 60.79 | 60.79 | 59.23 | 59.23 | 1,040 | -1.02(-1.69%) |
Apr 24, 2020 | 59.55 | 60.90 | 59.55 | 60.25 | 1,081 | +0.25(+0.42%) |
Apr 23, 2020 | 61.01 | 61.01 | 59.70 | 60.00 | 1,347 | -1.00(-1.64%) |
Apr 22, 2020 | 60.18 | 61.00 | 59.00 | 61.00 | 1,429 | +0.54(+0.89%) |
Apr 21, 2020 | 60.24 | 60.46 | 60.24 | 60.46 | 237 | -2.54(-4.03%) |
Apr 20, 2020 | 60.75 | 63.00 | 60.75 | 63.00 | 709 | +1.87(+3.06%) |
Apr 17, 2020 | 62.42 | 62.45 | 61.06 | 61.13 | 1,685 | -1.17(-1.88%) |
Apr 16, 2020 | 61.90 | 62.30 | 61.84 | 62.30 | 724 | -0.20(-0.32%) |
Apr 15, 2020 | 62.15 | 62.99 | 62.15 | 62.50 | 1,060 | -0.99(-1.56%) |
Apr 14, 2020 | 61.91 | 63.49 | 61.91 | 63.49 | 680 | +0.35(+0.55%) |
Apr 13, 2020 | 65.03 | 65.03 | 62.57 | 63.14 | 1,567 | +0.58(+0.93%) |
Apr 09, 2020 | 62.56 | 62.56 | 62.56 | 0 | -0.88(-1.39%) | |
Apr 08, 2020 | 63.34 | 64.45 | 62.75 | 63.44 | 1,560 | -1.12(-1.73%) |
Apr 07, 2020 | 65.00 | 65.00 | 64.11 | 64.56 | 1,101 | +1.56(+2.48%) |
Apr 06, 2020 | 62.98 | 63.00 | 62.19 | 63.00 | 1,765 | +2.97(+4.95%) |
Apr 03, 2020 | 60.02 | 60.03 | 59.73 | 60.03 | 980 | +0.01(+0.02%) |
Apr 02, 2020 | 59.54 | 62.00 | 58.25 | 60.02 | 761 | +0.02(+0.03%) |
Apr 01, 2020 | 60.46 | 60.46 | 59.99 | 60.00 | 972 | -2.00(-3.23%) |
Mar 31, 2020 | 60.91 | 62.43 | 60.51 | 62.00 | 1,906 | +3.00(+5.08%) |
Mar 30, 2020 | 58.48 | 59.00 | 57.00 | 59.00 | 1,263 | +1.10(+1.90%) |
Mar 27, 2020 | 58.90 | 61.00 | 56.67 | 57.90 | 2,249 | -1.06(-1.80%) |
Mar 26, 2020 | 56.11 | 60.00 | 56.11 | 58.96 | 3,897 | +2.46(+4.35%) |
Mar 25, 2020 | 55.00 | 59.98 | 54.85 | 56.50 | 3,124 | +1.65(+3.01%) |
Mar 24, 2020 | 52.00 | 54.85 | 52.00 | 54.85 | 2,310 | +3.36(+6.53%) |
Mar 23, 2020 | 54.48 | 54.48 | 50.00 | 51.49 | 7,710 | -4.51(-8.05%) |
Mar 20, 2020 | 62.85 | 62.85 | 56.00 | 56.00 | 2,169 | -0.31(-0.55%) |
Mar 19, 2020 | 56.70 | 56.70 | 55.52 | 56.31 | 1,406 | -0.61(-1.07%) |
Mar 18, 2020 | 56.42 | 58.15 | 55.01 | 56.92 | 5,097 | -3.15(-5.24%) |
Mar 17, 2020 | 58.00 | 60.07 | 56.69 | 60.07 | 2,836 | +2.62(+4.56%) |
Mar 16, 2020 | 52.13 | 58.32 | 50.50 | 57.45 | 5,936 | -0.55(-0.95%) |
Mar 13, 2020 | 53.58 | 58.00 | 53.58 | 58.00 | 3,697 | +4.64(+8.70%) |
Mar 12, 2020 | 58.47 | 58.47 | 51.75 | 53.36 | 6,029 | -7.14(-11.80%) |
Mar 11, 2020 | 61.00 | 62.00 | 60.50 | 60.50 | 4,216 | +0.30(+0.50%) |
Mar 10, 2020 | 64.99 | 64.99 | 60.20 | 60.20 | 3,895 | -0.07(-0.12%) |
Mar 09, 2020 | 61.60 | 62.50 | 59.50 | 60.27 | 8,292 | -3.54(-5.55%) |
Mar 06, 2020 | 63.06 | 65.11 | 62.10 | 63.81 | 2,085 | -1.79(-2.73%) |
Mar 05, 2020 | 65.20 | 65.75 | 65.20 | 65.60 | 760 | -0.40(-0.61%) |
Mar 04, 2020 | 65.99 | 66.00 | 65.31 | 66.00 | 2,498 | +1.50(+2.33%) |
Mar 03, 2020 | 64.70 | 66.56 | 64.50 | 64.50 | 3,549 | +0.30(+0.47%) |
Mar 02, 2020 | 63.00 | 64.28 | 62.13 | 64.20 | 6,734 | +2.36(+3.82%) |
Feb 28, 2020 | 62.51 | 63.94 | 61.48 | 61.84 | 7,419 | -2.73(-4.23%) |
Feb 27, 2020 | 64.37 | 65.24 | 63.42 | 64.57 | 7,491 | -0.43(-0.66%) |
Feb 26, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 683 | +0.98(+1.53%) |
Feb 25, 2020 | 64.81 | 65.60 | 64.00 | 64.02 | 3,600 | -2.59(-3.89%) |
Feb 24, 2020 | 64.51 | 66.61 | 64.51 | 66.61 | 2,407 | +0.16(+0.24%) |
Feb 21, 2020 | 66.53 | 66.53 | 66.45 | 66.45 | 1,080 | -0.08(-0.12%) |
Feb 20, 2020 | 67.02 | 67.05 | 66.53 | 66.53 | 1,533 | -0.44(-0.66%) |
Feb 19, 2020 | 66.75 | 67.60 | 66.75 | 66.97 | 761 | -0.88(-1.30%) |
Feb 18, 2020 | 66.99 | 67.85 | 66.60 | 67.85 | 560 | +1.85(+2.80%) |
Feb 14, 2020 | 66.00 | 66.00 | 66.00 | 0 | -0.50(-0.75%) | |
Feb 13, 2020 | 66.51 | 66.51 | 66.50 | 66.50 | 787 | -1.34(-1.98%) |
Feb 12, 2020 | 67.50 | 67.84 | 66.66 | 67.84 | 1,229 | +0.34(+0.50%) |
Feb 11, 2020 | 66.65 | 67.85 | 66.65 | 67.50 | 1,244 | +0.55(+0.82%) |
Feb 10, 2020 | 67.10 | 67.85 | 66.87 | 66.95 | 1,384 | -0.09(-0.13%) |
Feb 07, 2020 | 67.10 | 68.29 | 67.04 | 67.04 | 1,131 | -0.10(-0.15%) |
Feb 06, 2020 | 67.14 | 67.14 | 67.14 | 254 | +0.00(+0.00%) | |
Feb 05, 2020 | 67.15 | 67.15 | 66.62 | 67.14 | 500 | +0.09(+0.13%) |
Feb 04, 2020 | 66.91 | 67.05 | 66.91 | 67.05 | 330 | -0.79(-1.16%) |