Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.14 | 42.18 | 39.10 | 41.32 | 1,560,788 | -1.03(-2.43%) |
Apr 29, 2020 | 43.62 | 44.40 | 41.01 | 42.35 | 2,939,175 | +0.55(+1.32%) |
Apr 28, 2020 | 39.26 | 42.04 | 38.98 | 41.80 | 3,860,727 | +3.17(+8.20%) |
Apr 27, 2020 | 42.84 | 42.90 | 37.87 | 38.63 | 6,490,469 | -8.25(-17.60%) |
Apr 24, 2020 | 47.67 | 48.49 | 45.80 | 46.88 | 609,204 | -0.86(-1.80%) |
Apr 23, 2020 | 47.65 | 48.60 | 46.89 | 47.74 | 497,475 | +0.95(+2.04%) |
Apr 22, 2020 | 47.29 | 47.75 | 45.72 | 46.79 | 703,023 | +0.71(+1.54%) |
Apr 21, 2020 | 44.57 | 47.07 | 44.38 | 46.08 | 1,056,614 | +0.50(+1.09%) |
Apr 20, 2020 | 45.04 | 46.41 | 44.03 | 45.58 | 1,467,859 | -0.99(-2.13%) |
Apr 17, 2020 | 43.32 | 46.74 | 42.57 | 46.57 | 928,572 | +5.33(+12.92%) |
Apr 16, 2020 | 42.71 | 43.11 | 39.82 | 41.25 | 708,371 | -1.44(-3.37%) |
Apr 15, 2020 | 41.62 | 43.76 | 41.18 | 42.69 | 654,925 | +0.08(+0.20%) |
Apr 14, 2020 | 40.75 | 43.87 | 40.75 | 42.60 | 1,543,405 | +3.50(+8.94%) |
Apr 13, 2020 | 42.99 | 43.06 | 37.39 | 39.11 | 493,945 | -3.42(-8.04%) |
Apr 09, 2020 | 42.06 | 43.92 | 40.83 | 42.53 | 940,983 | +3.22(+8.20%) |
Apr 08, 2020 | 37.50 | 39.76 | 36.83 | 39.30 | 580,822 | +2.62(+7.13%) |
Apr 07, 2020 | 38.11 | 40.62 | 35.59 | 36.69 | 689,062 | +2.04(+5.88%) |
Apr 06, 2020 | 35.43 | 36.10 | 32.44 | 34.65 | 864,258 | +1.79(+5.43%) |
Apr 03, 2020 | 35.56 | 35.89 | 31.86 | 32.86 | 511,950 | -2.02(-5.79%) |
Apr 02, 2020 | 35.28 | 36.03 | 34.06 | 34.88 | 563,843 | -0.80(-2.25%) |
Apr 01, 2020 | 39.82 | 40.69 | 35.12 | 35.69 | 770,391 | -6.65(-15.70%) |
Mar 31, 2020 | 42.00 | 44.09 | 41.43 | 42.33 | 618,486 | +0.55(+1.32%) |
Mar 30, 2020 | 40.67 | 42.02 | 37.65 | 41.78 | 624,515 | +0.43(+1.04%) |
Mar 27, 2020 | 42.06 | 44.46 | 40.84 | 41.35 | 760,810 | -2.24(-5.15%) |
Mar 26, 2020 | 44.11 | 47.62 | 42.76 | 43.59 | 1,194,466 | -0.18(-0.41%) |
Mar 25, 2020 | 39.81 | 45.68 | 36.67 | 43.77 | 807,030 | +6.11(+16.23%) |
Mar 24, 2020 | 35.82 | 43.52 | 35.29 | 37.66 | 971,472 | +4.08(+12.17%) |
Mar 23, 2020 | 29.61 | 35.05 | 26.36 | 33.57 | 1,155,307 | +4.59(+15.83%) |
Mar 20, 2020 | 30.85 | 41.17 | 28.27 | 28.98 | 1,477,434 | -1.13(-3.76%) |
Mar 19, 2020 | 25.80 | 33.23 | 22.43 | 30.11 | 1,323,656 | +4.27(+16.53%) |
Mar 18, 2020 | 33.52 | 34.05 | 24.30 | 25.84 | 1,328,526 | -10.58(-29.05%) |
Mar 17, 2020 | 45.25 | 45.69 | 32.75 | 36.42 | 1,375,425 | -8.42(-18.78%) |
Mar 16, 2020 | 47.12 | 48.00 | 42.54 | 44.84 | 1,121,676 | -10.15(-18.46%) |
Mar 13, 2020 | 52.38 | 55.03 | 47.70 | 55.00 | 1,078,145 | +8.46(+18.18%) |
Mar 12, 2020 | 51.87 | 52.18 | 45.59 | 46.54 | 990,455 | -13.18(-22.07%) |
Mar 11, 2020 | 65.17 | 65.66 | 59.27 | 59.72 | 712,851 | -7.69(-11.41%) |
Mar 10, 2020 | 68.37 | 68.47 | 64.49 | 67.41 | 1,034,768 | +1.11(+1.68%) |
Mar 09, 2020 | 68.32 | 69.45 | 66.09 | 66.30 | 643,255 | -6.47(-8.89%) |
Mar 06, 2020 | 71.89 | 74.79 | 70.55 | 72.76 | 684,847 | -1.59(-2.14%) |
Mar 05, 2020 | 76.92 | 76.92 | 73.86 | 74.35 | 756,458 | -4.99(-6.29%) |
Mar 04, 2020 | 79.09 | 79.45 | 76.11 | 79.34 | 329,854 | +1.58(+2.03%) |
Mar 03, 2020 | 81.35 | 83.53 | 77.05 | 77.76 | 621,130 | -3.21(-3.96%) |
Mar 02, 2020 | 78.28 | 81.03 | 75.80 | 80.97 | 897,968 | +3.26(+4.20%) |
Feb 28, 2020 | 74.60 | 78.82 | 73.88 | 77.71 | 805,960 | +1.45(+1.90%) |
Feb 27, 2020 | 81.87 | 81.95 | 75.70 | 76.26 | 1,237,238 | -6.93(-8.33%) |
Feb 26, 2020 | 90.57 | 91.21 | 82.99 | 83.18 | 738,269 | -7.10(-7.86%) |
Feb 25, 2020 | 93.71 | 94.31 | 89.61 | 90.28 | 430,911 | -2.84(-3.05%) |
Feb 24, 2020 | 95.93 | 95.93 | 92.20 | 93.12 | 601,239 | -6.23(-6.27%) |
Feb 21, 2020 | 100.30 | 100.43 | 99.13 | 99.36 | 183,195 | -1.40(-1.39%) |
Feb 20, 2020 | 99.71 | 101.76 | 99.25 | 100.76 | 272,060 | +1.22(+1.23%) |
Feb 19, 2020 | 100.76 | 101.36 | 98.52 | 99.53 | 252,120 | -1.20(-1.19%) |
Feb 18, 2020 | 101.55 | 103.35 | 100.70 | 100.73 | 412,888 | -1.18(-1.15%) |
Feb 14, 2020 | 101.70 | 102.29 | 100.59 | 101.91 | 488,376 | +0.68(+0.67%) |
Feb 13, 2020 | 103.11 | 105.60 | 100.68 | 101.23 | 641,570 | -2.06(-1.99%) |
Feb 12, 2020 | 99.56 | 99.91 | 98.36 | 103.29 | 314,594 | +4.17(+4.21%) |
Feb 11, 2020 | 99.25 | 101.14 | 98.11 | 99.12 | 226,420 | +1.04(+1.06%) |
Feb 10, 2020 | 96.93 | 98.47 | 96.29 | 98.08 | 326,378 | +1.28(+1.32%) |
Feb 07, 2020 | 96.21 | 97.12 | 95.78 | 96.80 | 167,326 | +0.07(+0.08%) |
Feb 06, 2020 | 99.11 | 99.36 | 95.99 | 96.73 | 286,047 | -1.58(-1.61%) |
Feb 05, 2020 | 97.34 | 98.57 | 96.28 | 98.31 | 250,312 | +2.04(+2.12%) |
Feb 04, 2020 | 93.86 | 97.26 | 93.86 | 96.27 | 283,092 | +3.80(+4.11%) |