Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.10 | 42.13 | 39.05 | 41.27 | 1,562,584 | -1.03(-2.43%) |
Apr 29, 2020 | 43.57 | 44.35 | 40.97 | 42.30 | 2,942,556 | +0.55(+1.32%) |
Apr 28, 2020 | 39.21 | 41.99 | 38.94 | 41.75 | 3,865,168 | +3.16(+8.20%) |
Apr 27, 2020 | 42.80 | 42.85 | 37.83 | 38.59 | 6,497,935 | -8.24(-17.60%) |
Apr 24, 2020 | 47.61 | 48.43 | 45.75 | 46.83 | 609,905 | -0.86(-1.80%) |
Apr 23, 2020 | 47.59 | 48.55 | 46.84 | 47.69 | 498,047 | +0.95(+2.04%) |
Apr 22, 2020 | 47.24 | 47.70 | 45.67 | 46.74 | 703,832 | +0.71(+1.54%) |
Apr 21, 2020 | 44.52 | 47.02 | 44.33 | 46.03 | 1,057,829 | +0.49(+1.09%) |
Apr 20, 2020 | 44.99 | 46.35 | 43.98 | 45.53 | 1,469,548 | -0.99(-2.13%) |
Apr 17, 2020 | 43.27 | 46.69 | 42.52 | 46.52 | 929,640 | +5.32(+12.92%) |
Apr 16, 2020 | 42.66 | 43.06 | 39.77 | 41.20 | 709,186 | -1.44(-3.37%) |
Apr 15, 2020 | 41.57 | 43.71 | 41.13 | 42.64 | 655,678 | +0.08(+0.20%) |
Apr 14, 2020 | 40.70 | 43.82 | 40.70 | 42.55 | 1,545,181 | +3.49(+8.94%) |
Apr 13, 2020 | 42.95 | 43.01 | 37.34 | 39.06 | 494,514 | -3.42(-8.04%) |
Apr 09, 2020 | 42.01 | 43.87 | 40.78 | 42.48 | 942,065 | +3.22(+8.20%) |
Apr 08, 2020 | 37.46 | 39.71 | 36.78 | 39.26 | 581,490 | +2.61(+7.13%) |
Apr 07, 2020 | 38.06 | 40.57 | 35.55 | 36.64 | 689,855 | +2.04(+5.88%) |
Apr 06, 2020 | 35.39 | 36.06 | 32.40 | 34.61 | 865,253 | +1.78(+5.43%) |
Apr 03, 2020 | 35.52 | 35.85 | 31.83 | 32.82 | 512,539 | -2.02(-5.79%) |
Apr 02, 2020 | 35.24 | 35.99 | 34.02 | 34.84 | 564,491 | -0.80(-2.25%) |
Apr 01, 2020 | 39.77 | 40.64 | 35.07 | 35.64 | 771,277 | -6.64(-15.70%) |
Mar 31, 2020 | 41.96 | 44.04 | 41.39 | 42.28 | 619,197 | +0.55(+1.32%) |
Mar 30, 2020 | 40.62 | 41.97 | 37.61 | 41.73 | 625,233 | +0.43(+1.04%) |
Mar 27, 2020 | 42.01 | 44.41 | 40.79 | 41.30 | 761,685 | -2.24(-5.15%) |
Mar 26, 2020 | 44.06 | 47.57 | 42.71 | 43.54 | 1,195,840 | -0.18(-0.41%) |
Mar 25, 2020 | 39.76 | 45.62 | 36.62 | 43.72 | 807,959 | +6.11(+16.23%) |
Mar 24, 2020 | 35.78 | 43.47 | 35.25 | 37.61 | 972,589 | +4.08(+12.17%) |
Mar 23, 2020 | 29.58 | 35.01 | 26.33 | 33.53 | 1,156,636 | +4.58(+15.83%) |
Mar 20, 2020 | 30.82 | 41.12 | 28.24 | 28.95 | 1,479,133 | -1.13(-3.76%) |
Mar 19, 2020 | 25.77 | 33.19 | 22.41 | 30.08 | 1,325,179 | +4.27(+16.53%) |
Mar 18, 2020 | 33.48 | 34.01 | 24.27 | 25.81 | 1,330,055 | -10.57(-29.05%) |
Mar 17, 2020 | 45.19 | 45.63 | 32.71 | 36.38 | 1,377,007 | -8.41(-18.78%) |
Mar 16, 2020 | 47.06 | 47.95 | 42.49 | 44.79 | 1,122,966 | -10.14(-18.46%) |
Mar 13, 2020 | 52.32 | 54.97 | 47.64 | 54.93 | 1,079,385 | +8.45(+18.18%) |
Mar 12, 2020 | 51.81 | 52.12 | 45.54 | 46.48 | 991,594 | -13.16(-22.07%) |
Mar 11, 2020 | 65.10 | 65.58 | 59.20 | 59.65 | 713,671 | -7.68(-11.41%) |
Mar 10, 2020 | 68.29 | 68.39 | 64.41 | 67.33 | 1,035,959 | +1.11(+1.68%) |
Mar 09, 2020 | 68.25 | 69.37 | 66.01 | 66.22 | 643,995 | -6.46(-8.89%) |
Mar 06, 2020 | 71.81 | 74.71 | 70.47 | 72.68 | 685,635 | -1.59(-2.14%) |
Mar 05, 2020 | 76.83 | 76.83 | 73.77 | 74.27 | 757,328 | -4.99(-6.29%) |
Mar 04, 2020 | 79.00 | 79.35 | 76.02 | 79.25 | 330,233 | +1.58(+2.03%) |
Mar 03, 2020 | 81.26 | 83.43 | 76.96 | 77.67 | 621,844 | -3.20(-3.96%) |
Mar 02, 2020 | 78.19 | 80.93 | 75.71 | 80.88 | 899,001 | +3.26(+4.20%) |
Feb 28, 2020 | 74.51 | 78.73 | 73.79 | 77.62 | 806,887 | +1.45(+1.90%) |
Feb 27, 2020 | 81.77 | 81.85 | 75.61 | 76.17 | 1,238,661 | -6.92(-8.33%) |
Feb 26, 2020 | 90.46 | 91.10 | 82.89 | 83.09 | 739,118 | -7.09(-7.86%) |
Feb 25, 2020 | 93.60 | 94.20 | 89.51 | 90.18 | 431,407 | -2.84(-3.05%) |
Feb 24, 2020 | 95.82 | 95.82 | 92.09 | 93.02 | 601,931 | -6.23(-6.27%) |
Feb 21, 2020 | 100.19 | 100.31 | 99.01 | 99.24 | 183,405 | -1.40(-1.39%) |
Feb 20, 2020 | 99.60 | 101.64 | 99.14 | 100.64 | 272,373 | +1.22(+1.23%) |
Feb 19, 2020 | 100.64 | 101.24 | 98.40 | 99.42 | 252,410 | -1.19(-1.19%) |
Feb 18, 2020 | 101.43 | 103.23 | 100.59 | 100.61 | 413,363 | -1.17(-1.15%) |
Feb 14, 2020 | 101.58 | 102.17 | 100.47 | 101.79 | 488,938 | +0.67(+0.67%) |
Feb 13, 2020 | 102.99 | 105.48 | 100.56 | 101.11 | 642,308 | -2.05(-1.99%) |
Feb 12, 2020 | 99.45 | 99.79 | 98.25 | 103.17 | 314,956 | +4.16(+4.21%) |
Feb 11, 2020 | 99.13 | 101.02 | 98.00 | 99.00 | 226,680 | +1.04(+1.06%) |
Feb 10, 2020 | 96.82 | 98.36 | 96.18 | 97.97 | 326,754 | +1.28(+1.32%) |
Feb 07, 2020 | 96.10 | 97.01 | 95.67 | 96.69 | 167,518 | +0.07(+0.08%) |
Feb 06, 2020 | 98.99 | 99.24 | 95.88 | 96.62 | 286,376 | -1.58(-1.61%) |
Feb 05, 2020 | 97.23 | 98.46 | 96.17 | 98.20 | 250,600 | +2.04(+2.12%) |
Feb 04, 2020 | 93.75 | 97.14 | 93.75 | 96.16 | 283,417 | +3.79(+4.11%) |