Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.45 | 74.67 | 68.00 | 69.99 | 14,529 | -3.51(-4.78%) |
Apr 29, 2020 | 65.59 | 76.55 | 65.10 | 73.50 | 24,832 | +9.81(+15.40%) |
Apr 28, 2020 | 59.74 | 66.94 | 58.88 | 63.69 | 17,710 | +5.06(+8.63%) |
Apr 27, 2020 | 58.28 | 60.20 | 57.60 | 58.63 | 10,516 | +0.63(+1.09%) |
Apr 24, 2020 | 58.70 | 60.10 | 55.21 | 58.00 | 9,000 | +0.08(+0.14%) |
Apr 23, 2020 | 58.81 | 61.95 | 56.51 | 57.92 | 8,401 | -1.09(-1.85%) |
Apr 22, 2020 | 60.00 | 62.14 | 57.41 | 59.01 | 15,883 | +0.58(+0.99%) |
Apr 21, 2020 | 58.82 | 59.83 | 55.77 | 58.43 | 12,851 | -1.16(-1.95%) |
Apr 20, 2020 | 60.32 | 63.63 | 53.76 | 59.59 | 11,951 | -2.02(-3.28%) |
Apr 17, 2020 | 59.69 | 64.00 | 57.52 | 61.61 | 17,700 | +4.09(+7.11%) |
Apr 16, 2020 | 57.11 | 59.40 | 54.26 | 57.52 | 9,631 | +0.27(+0.47%) |
Apr 15, 2020 | 57.72 | 59.27 | 54.59 | 57.25 | 16,957 | -1.11(-1.90%) |
Apr 14, 2020 | 60.00 | 64.00 | 57.13 | 58.36 | 37,005 | +0.14(+0.24%) |
Apr 13, 2020 | 59.84 | 61.95 | 54.24 | 58.22 | 11,887 | -1.56(-2.61%) |
Apr 09, 2020 | 55.53 | 62.48 | 54.65 | 59.78 | 26,100 | +5.53(+10.19%) |
Apr 08, 2020 | 54.42 | 57.44 | 52.05 | 54.25 | 33,558 | +1.83(+3.49%) |
Apr 07, 2020 | 56.73 | 60.15 | 50.47 | 52.42 | 21,560 | -2.21(-4.05%) |
Apr 06, 2020 | 55.74 | 61.58 | 52.82 | 54.63 | 24,240 | +1.68(+3.17%) |
Apr 03, 2020 | 51.53 | 53.00 | 47.02 | 52.95 | 34,800 | +3.11(+6.24%) |
Apr 02, 2020 | 47.73 | 52.15 | 47.72 | 49.84 | 13,582 | +2.14(+4.49%) |
Apr 01, 2020 | 49.53 | 51.97 | 46.05 | 47.70 | 18,289 | -3.70(-7.20%) |
Mar 31, 2020 | 49.14 | 53.72 | 48.23 | 51.40 | 20,136 | +1.65(+3.32%) |
Mar 30, 2020 | 51.01 | 54.97 | 48.56 | 49.75 | 28,647 | -1.29(-2.53%) |
Mar 27, 2020 | 51.19 | 56.43 | 50.11 | 51.04 | 7,900 | -2.68(-4.99%) |
Mar 26, 2020 | 55.94 | 58.37 | 50.12 | 53.72 | 11,089 | -1.97(-3.54%) |
Mar 25, 2020 | 54.45 | 60.95 | 54.01 | 55.69 | 15,575 | +1.74(+3.23%) |
Mar 24, 2020 | 47.37 | 57.17 | 47.37 | 53.95 | 21,864 | +9.54(+21.48%) |
Mar 23, 2020 | 45.79 | 48.00 | 37.85 | 44.41 | 54,720 | +2.30(+5.46%) |
Mar 20, 2020 | 46.39 | 50.56 | 42.06 | 42.11 | 34,200 | -3.77(-8.22%) |
Mar 19, 2020 | 51.00 | 57.69 | 41.70 | 45.88 | 36,157 | -5.08(-9.97%) |
Mar 18, 2020 | 69.00 | 71.40 | 50.00 | 50.96 | 34,258 | -22.53(-30.66%) |
Mar 17, 2020 | 77.16 | 82.19 | 68.75 | 73.49 | 34,061 | -3.90(-5.04%) |
Mar 16, 2020 | 73.51 | 79.50 | 71.00 | 77.39 | 29,679 | -5.79(-6.96%) |
Mar 13, 2020 | 78.74 | 83.55 | 73.58 | 83.18 | 28,400 | +9.14(+12.34%) |
Mar 12, 2020 | 72.50 | 80.42 | 71.64 | 74.04 | 23,344 | -3.70(-4.76%) |
Mar 11, 2020 | 82.16 | 84.62 | 76.40 | 77.74 | 20,561 | -5.73(-6.86%) |
Mar 10, 2020 | 88.90 | 90.92 | 78.11 | 83.47 | 12,598 | +1.36(+1.66%) |
Mar 09, 2020 | 88.26 | 89.45 | 81.76 | 82.11 | 13,091 | -10.89(-11.71%) |
Mar 06, 2020 | 94.25 | 101.13 | 91.13 | 93.00 | 17,200 | -4.79(-4.90%) |
Mar 05, 2020 | 101.50 | 101.50 | 94.26 | 97.79 | 16,570 | -4.65(-4.54%) |
Mar 04, 2020 | 105.03 | 106.60 | 101.69 | 102.44 | 15,824 | -0.75(-0.73%) |
Mar 03, 2020 | 106.29 | 109.48 | 101.55 | 103.19 | 11,646 | -2.59(-2.45%) |
Mar 02, 2020 | 105.00 | 106.78 | 101.58 | 105.78 | 10,882 | +0.32(+0.30%) |
Feb 28, 2020 | 107.34 | 110.56 | 102.39 | 105.46 | 32,200 | -4.36(-3.97%) |
Feb 27, 2020 | 112.50 | 119.00 | 108.58 | 109.82 | 10,099 | -4.02(-3.53%) |
Feb 26, 2020 | 116.11 | 121.00 | 112.52 | 113.84 | 10,017 | -1.62(-1.40%) |
Feb 25, 2020 | 120.24 | 123.57 | 114.52 | 115.46 | 11,778 | -4.54(-3.78%) |
Feb 24, 2020 | 114.29 | 124.99 | 113.63 | 120.00 | 20,244 | +3.09(+2.64%) |
Feb 21, 2020 | 116.27 | 117.00 | 115.22 | 116.91 | 6,200 | +0.40(+0.34%) |
Feb 20, 2020 | 114.99 | 117.00 | 114.75 | 116.51 | 8,830 | +1.33(+1.15%) |
Feb 19, 2020 | 113.57 | 115.83 | 112.29 | 115.18 | 5,085 | +2.80(+2.49%) |
Feb 18, 2020 | 113.00 | 114.82 | 111.51 | 112.38 | 4,487 | -0.87(-0.77%) |
Feb 14, 2020 | 115.49 | 115.49 | 111.42 | 113.25 | 5,100 | -0.89(-0.78%) |
Feb 13, 2020 | 115.16 | 115.16 | 113.54 | 114.14 | 758 | +0.50(+0.44%) |
Feb 12, 2020 | 116.80 | 116.80 | 112.64 | 113.64 | 6,162 | -0.78(-0.68%) |
Feb 11, 2020 | 112.27 | 117.74 | 112.00 | 114.42 | 12,953 | +0.79(+0.70%) |
Feb 10, 2020 | 113.16 | 115.98 | 111.64 | 113.63 | 7,833 | +0.13(+0.11%) |
Feb 07, 2020 | 116.13 | 117.40 | 113.00 | 113.50 | 5,600 | -3.18(-2.73%) |
Feb 06, 2020 | 116.23 | 118.08 | 115.38 | 116.68 | 7,241 | +0.90(+0.78%) |
Feb 05, 2020 | 113.37 | 116.47 | 113.00 | 115.78 | 13,482 | +2.84(+2.51%) |
Feb 04, 2020 | 110.50 | 113.82 | 109.28 | 112.94 | 16,527 | +4.11(+3.78%) |