Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.59 | 57.61 | 55.40 | 55.59 | 773,082 | -3.55(-6.00%) |
Apr 29, 2020 | 57.97 | 60.28 | 56.96 | 59.14 | 364,798 | +2.64(+4.68%) |
Apr 28, 2020 | 56.81 | 57.44 | 55.99 | 56.50 | 252,278 | +1.23(+2.22%) |
Apr 27, 2020 | 53.82 | 55.94 | 53.62 | 55.27 | 274,588 | +1.90(+3.57%) |
Apr 24, 2020 | 53.02 | 53.86 | 52.89 | 53.37 | 301,467 | +0.51(+0.96%) |
Apr 23, 2020 | 52.25 | 53.39 | 52.21 | 52.86 | 263,758 | +0.69(+1.33%) |
Apr 22, 2020 | 53.95 | 54.61 | 51.72 | 52.17 | 259,338 | -0.92(-1.73%) |
Apr 21, 2020 | 52.32 | 53.41 | 51.91 | 53.09 | 311,652 | -1.27(-2.34%) |
Apr 20, 2020 | 54.78 | 56.27 | 53.91 | 54.36 | 350,694 | -0.56(-1.02%) |
Apr 17, 2020 | 54.22 | 55.43 | 53.69 | 54.92 | 385,883 | +1.27(+2.37%) |
Apr 16, 2020 | 52.55 | 53.73 | 51.60 | 53.65 | 618,767 | +0.84(+1.58%) |
Apr 15, 2020 | 52.71 | 53.70 | 52.07 | 52.81 | 306,175 | -1.49(-2.75%) |
Apr 14, 2020 | 55.76 | 56.10 | 53.38 | 54.30 | 350,338 | +0.10(+0.18%) |
Apr 13, 2020 | 57.56 | 57.56 | 53.50 | 54.21 | 280,567 | -3.71(-6.41%) |
Apr 09, 2020 | 56.29 | 58.33 | 54.89 | 57.92 | 364,526 | +3.26(+5.96%) |
Apr 08, 2020 | 54.66 | 55.51 | 53.57 | 54.66 | 267,165 | +0.88(+1.64%) |
Apr 07, 2020 | 55.20 | 55.87 | 53.34 | 53.78 | 375,017 | -0.04(-0.07%) |
Apr 06, 2020 | 54.98 | 55.64 | 53.01 | 53.81 | 405,024 | +0.80(+1.51%) |
Apr 03, 2020 | 53.86 | 55.28 | 52.17 | 53.01 | 500,310 | -1.68(-3.07%) |
Apr 02, 2020 | 51.42 | 54.97 | 51.38 | 54.70 | 421,807 | +2.33(+4.45%) |
Apr 01, 2020 | 49.95 | 52.37 | 49.77 | 52.36 | 590,001 | +0.05(+0.10%) |
Mar 31, 2020 | 51.46 | 52.79 | 50.70 | 52.31 | 352,165 | +0.12(+0.22%) |
Mar 30, 2020 | 50.70 | 52.32 | 49.88 | 52.20 | 252,828 | +1.04(+2.03%) |
Mar 27, 2020 | 50.46 | 52.68 | 49.49 | 51.15 | 374,418 | -0.76(-1.46%) |
Mar 26, 2020 | 48.15 | 52.13 | 47.20 | 51.91 | 356,037 | +4.03(+8.42%) |
Mar 25, 2020 | 48.76 | 49.79 | 46.64 | 47.88 | 540,312 | -0.56(-1.16%) |
Mar 24, 2020 | 45.27 | 48.55 | 44.39 | 48.44 | 428,246 | +5.38(+12.50%) |
Mar 23, 2020 | 45.26 | 45.46 | 41.82 | 43.06 | 429,567 | -2.47(-5.43%) |
Mar 20, 2020 | 53.69 | 53.72 | 45.19 | 45.53 | 691,959 | -7.71(-14.49%) |
Mar 19, 2020 | 53.15 | 56.39 | 50.99 | 53.25 | 569,720 | -0.40(-0.75%) |
Mar 18, 2020 | 49.36 | 53.73 | 48.70 | 53.65 | 651,364 | +1.47(+2.81%) |
Mar 17, 2020 | 46.88 | 52.23 | 46.03 | 52.18 | 751,144 | +6.24(+13.57%) |
Mar 16, 2020 | 45.30 | 47.53 | 44.21 | 45.94 | 467,281 | -5.04(-9.88%) |
Mar 13, 2020 | 48.85 | 51.00 | 47.73 | 50.98 | 457,597 | +5.03(+10.94%) |
Mar 12, 2020 | 44.69 | 49.55 | 42.37 | 45.95 | 520,008 | -2.26(-4.69%) |
Mar 11, 2020 | 49.12 | 49.70 | 47.57 | 48.21 | 420,371 | -2.29(-4.54%) |
Mar 10, 2020 | 52.19 | 52.89 | 48.81 | 50.50 | 464,686 | +0.24(+0.47%) |
Mar 09, 2020 | 51.99 | 52.84 | 49.97 | 50.27 | 332,307 | -5.29(-9.52%) |
Mar 06, 2020 | 54.55 | 55.83 | 54.25 | 55.55 | 295,363 | -1.03(-1.83%) |
Mar 05, 2020 | 56.78 | 57.31 | 55.42 | 56.59 | 309,078 | -1.60(-2.75%) |
Mar 04, 2020 | 57.23 | 58.20 | 55.82 | 58.18 | 244,481 | +1.50(+2.65%) |
Mar 03, 2020 | 57.39 | 58.35 | 56.00 | 56.68 | 353,818 | -0.97(-1.68%) |
Mar 02, 2020 | 53.78 | 57.73 | 53.62 | 57.65 | 327,246 | +3.98(+7.42%) |
Feb 28, 2020 | 54.78 | 55.47 | 52.59 | 53.67 | 417,497 | -2.67(-4.75%) |
Feb 27, 2020 | 56.61 | 58.44 | 56.33 | 56.35 | 317,718 | -1.39(-2.42%) |
Feb 26, 2020 | 58.06 | 58.74 | 57.42 | 57.74 | 194,648 | +0.08(+0.14%) |
Feb 25, 2020 | 59.23 | 59.38 | 57.57 | 57.66 | 252,998 | -1.62(-2.74%) |
Feb 24, 2020 | 58.75 | 59.64 | 58.63 | 59.29 | 179,488 | -1.08(-1.78%) |
Feb 21, 2020 | 60.71 | 60.71 | 60.05 | 60.36 | 195,549 | -0.54(-0.88%) |
Feb 20, 2020 | 60.17 | 61.16 | 60.17 | 60.90 | 119,083 | +0.46(+0.76%) |
Feb 19, 2020 | 60.59 | 60.71 | 60.28 | 60.44 | 137,145 | +0.13(+0.22%) |
Feb 18, 2020 | 60.92 | 61.11 | 60.13 | 60.31 | 123,572 | -0.86(-1.41%) |
Feb 14, 2020 | 61.22 | 61.61 | 61.02 | 61.18 | 199,061 | -0.22(-0.36%) |
Feb 13, 2020 | 60.51 | 61.41 | 60.51 | 61.40 | 125,131 | +0.54(+0.88%) |
Feb 12, 2020 | 61.11 | 61.17 | 60.57 | 60.86 | 189,591 | +0.17(+0.28%) |
Feb 11, 2020 | 60.30 | 60.97 | 60.30 | 60.69 | 241,749 | +0.64(+1.07%) |
Feb 10, 2020 | 59.66 | 60.13 | 59.49 | 60.05 | 162,349 | +0.05(+0.09%) |
Feb 07, 2020 | 60.21 | 60.46 | 59.88 | 59.99 | 128,817 | -0.56(-0.92%) |
Feb 06, 2020 | 61.40 | 61.62 | 60.47 | 60.55 | 138,117 | -0.57(-0.94%) |
Feb 05, 2020 | 60.60 | 61.18 | 60.37 | 61.12 | 212,016 | +1.26(+2.11%) |
Feb 04, 2020 | 60.32 | 60.58 | 59.86 | 59.86 | 238,185 | +0.40(+0.67%) |