Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 49.00 | 49.00 | 47.80 | 47.80 | 1,243 | -1.72(-3.47%) |
Apr 29, 2020 | 49.28 | 49.52 | 47.50 | 49.52 | 1,210 | +1.07(+2.20%) |
Apr 28, 2020 | 49.14 | 49.14 | 48.45 | 48.45 | 1,377 | -0.27(-0.56%) |
Apr 27, 2020 | 48.40 | 48.73 | 48.31 | 48.73 | 1,395 | +1.90(+4.06%) |
Apr 24, 2020 | 46.19 | 46.85 | 46.15 | 46.83 | 1,200 | -0.25(-0.53%) |
Apr 23, 2020 | 47.09 | 47.09 | 47.08 | 47.08 | 926 | +2.91(+6.59%) |
Apr 22, 2020 | 44.50 | 45.06 | 44.00 | 44.17 | 1,968 | -0.26(-0.59%) |
Apr 21, 2020 | 45.04 | 45.04 | 43.43 | 44.43 | 2,320 | -0.59(-1.31%) |
Apr 20, 2020 | 44.63 | 45.83 | 44.63 | 45.02 | 1,299 | -0.07(-0.16%) |
Apr 17, 2020 | 45.63 | 46.24 | 45.09 | 45.09 | 1,200 | -0.88(-1.91%) |
Apr 16, 2020 | 46.64 | 46.64 | 45.97 | 45.97 | 958 | -0.45(-0.97%) |
Apr 15, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 727 | +0.03(+0.06%) |
Apr 14, 2020 | 46.95 | 46.95 | 46.19 | 46.39 | 1,218 | -0.60(-1.28%) |
Apr 13, 2020 | 47.30 | 47.30 | 46.51 | 46.99 | 923 | +0.13(+0.28%) |
Apr 09, 2020 | 46.18 | 48.63 | 46.18 | 46.86 | 2,300 | -0.18(-0.38%) |
Apr 08, 2020 | 47.40 | 47.55 | 47.04 | 47.04 | 1,574 | -0.16(-0.34%) |
Apr 07, 2020 | 48.18 | 48.18 | 47.20 | 47.20 | 727 | +0.00(+0.00%) |
Apr 06, 2020 | 46.12 | 47.20 | 46.12 | 47.20 | 3,637 | +0.43(+0.92%) |
Apr 03, 2020 | 46.53 | 46.77 | 46.53 | 46.77 | 1,800 | +0.07(+0.15%) |
Apr 02, 2020 | 45.48 | 46.70 | 45.48 | 46.70 | 3,676 | -0.63(-1.33%) |
Apr 01, 2020 | 49.17 | 49.17 | 47.33 | 47.33 | 683 | -1.84(-3.74%) |
Mar 31, 2020 | 49.17 | 49.17 | 49.17 | 49.17 | 749 | -2.30(-4.47%) |
Mar 30, 2020 | 52.37 | 52.38 | 51.05 | 51.47 | 1,362 | -0.97(-1.85%) |
Mar 27, 2020 | 54.06 | 54.06 | 52.44 | 52.44 | 1,400 | +0.56(+1.08%) |
Mar 26, 2020 | 52.13 | 52.13 | 51.78 | 51.88 | 1,930 | +1.47(+2.92%) |
Mar 25, 2020 | 51.16 | 51.75 | 50.41 | 50.41 | 3,494 | +1.24(+2.51%) |
Mar 24, 2020 | 49.74 | 49.74 | 49.17 | 49.17 | 798 | +2.82(+6.09%) |
Mar 23, 2020 | 53.64 | 53.64 | 46.35 | 46.35 | 1,709 | -2.53(-5.18%) |
Mar 20, 2020 | 47.01 | 48.88 | 47.01 | 48.88 | 500 | -1.12(-2.24%) |
Mar 19, 2020 | 45.55 | 52.60 | 45.55 | 50.00 | 25,091 | +3.72(+8.03%) |
Mar 18, 2020 | 48.38 | 48.38 | 46.28 | 46.28 | 745 | -3.16(-6.38%) |
Mar 17, 2020 | 49.44 | 49.44 | 49.44 | 49.44 | 750 | +0.88(+1.81%) |
Mar 16, 2020 | 49.65 | 50.96 | 48.56 | 48.56 | 3,784 | -2.00(-3.96%) |
Mar 13, 2020 | 51.27 | 51.27 | 50.56 | 50.56 | 7,600 | +0.91(+1.83%) |
Mar 12, 2020 | 49.65 | 49.65 | 49.65 | 49.65 | 864 | -7.08(-12.49%) |
Mar 11, 2020 | 56.74 | 56.74 | 56.74 | 56.74 | 455 | -0.07(-0.12%) |
Mar 10, 2020 | 56.07 | 56.81 | 55.76 | 56.81 | 776 | -0.45(-0.79%) |
Mar 09, 2020 | 57.65 | 57.83 | 57.24 | 57.26 | 1,004 | -5.89(-9.33%) |
Mar 06, 2020 | 62.87 | 63.15 | 61.74 | 63.15 | 600 | -0.52(-0.82%) |
Mar 05, 2020 | 63.67 | 63.67 | 63.67 | 63.67 | 319 | -1.64(-2.51%) |
Mar 04, 2020 | 64.98 | 64.98 | 65.31 | 3,206 | +0.33(+0.51%) | |
Mar 03, 2020 | 65.34 | 65.34 | 64.98 | 64.98 | 1,265 | -0.77(-1.17%) |
Mar 02, 2020 | 64.37 | 65.75 | 64.37 | 65.75 | 1,985 | -2.28(-3.36%) |
Feb 28, 2020 | 68.03 | 68.03 | 68.03 | 509 | +0.00(+0.00%) | |
Feb 27, 2020 | 68.03 | 68.03 | 68.03 | 68.03 | 410 | +0.24(+0.36%) |
Feb 26, 2020 | 68.47 | 68.47 | 67.79 | 67.79 | 639 | +0.63(+0.94%) |
Feb 25, 2020 | 68.78 | 68.78 | 67.16 | 67.16 | 673 | -4.34(-6.07%) |
Feb 24, 2020 | 71.50 | 71.50 | 71.50 | 425 | +0.00(+0.00%) | |
Feb 21, 2020 | 71.50 | 71.50 | 71.50 | 174 | +0.00(+0.00%) | |
Feb 20, 2020 | 71.50 | 71.50 | 71.50 | 62 | +0.00(+0.00%) | |
Feb 19, 2020 | 71.50 | 71.50 | 71.50 | 71.50 | 860 | -0.50(-0.69%) |
Feb 18, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 324 | -0.52(-0.72%) |
Feb 14, 2020 | 72.52 | 72.52 | 72.52 | 72.52 | 100 | +0.81(+1.13%) |
Feb 13, 2020 | 71.59 | 72.00 | 71.59 | 71.71 | 502 | -1.60(-2.18%) |
Feb 12, 2020 | 73.31 | 73.31 | 73.31 | 128 | +0.00(+0.00%) | |
Feb 11, 2020 | 72.88 | 73.31 | 72.88 | 73.31 | 546 | +0.36(+0.49%) |
Feb 10, 2020 | 72.95 | 72.95 | 72.95 | 72.95 | 943 | -0.08(-0.11%) |
Feb 07, 2020 | 73.03 | 73.03 | 73.03 | 73.03 | 200 | +0.14(+0.19%) |
Feb 06, 2020 | 73.09 | 73.09 | 72.89 | 72.89 | 1,307 | +0.41(+0.57%) |
Feb 05, 2020 | 72.48 | 72.48 | 72.48 | 39 | +0.00(+0.00%) | |
Feb 04, 2020 | 72.48 | 72.48 | 72.48 | 72.48 | 441 | -0.21(-0.29%) |