Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.84 | 42.88 | 39.74 | 42.00 | 1,535,441 | -1.05(-2.43%) |
Apr 29, 2020 | 44.34 | 45.13 | 41.69 | 43.05 | 2,891,443 | +0.56(+1.32%) |
Apr 28, 2020 | 39.90 | 42.74 | 39.63 | 42.49 | 3,798,030 | +3.22(+8.20%) |
Apr 27, 2020 | 43.55 | 43.61 | 38.50 | 39.27 | 6,385,066 | -8.39(-17.60%) |
Apr 24, 2020 | 48.45 | 49.29 | 46.55 | 47.66 | 599,311 | -0.87(-1.80%) |
Apr 23, 2020 | 48.44 | 49.40 | 47.67 | 48.53 | 489,396 | +0.97(+2.04%) |
Apr 22, 2020 | 48.07 | 48.54 | 46.48 | 47.56 | 691,607 | +0.72(+1.54%) |
Apr 21, 2020 | 45.31 | 47.85 | 45.11 | 46.84 | 1,039,455 | +0.50(+1.09%) |
Apr 20, 2020 | 45.78 | 47.17 | 44.76 | 46.34 | 1,444,022 | -1.01(-2.13%) |
Apr 17, 2020 | 44.04 | 47.51 | 43.28 | 47.34 | 913,492 | +5.42(+12.92%) |
Apr 16, 2020 | 43.42 | 43.82 | 40.47 | 41.93 | 696,867 | -1.46(-3.37%) |
Apr 15, 2020 | 42.31 | 44.48 | 41.86 | 43.39 | 644,289 | +0.09(+0.20%) |
Apr 14, 2020 | 41.42 | 44.59 | 41.42 | 43.31 | 1,518,341 | +3.55(+8.94%) |
Apr 13, 2020 | 43.70 | 43.77 | 38.00 | 39.75 | 485,924 | -3.48(-8.04%) |
Apr 09, 2020 | 42.75 | 44.64 | 41.50 | 43.23 | 925,701 | +3.28(+8.20%) |
Apr 08, 2020 | 38.12 | 40.42 | 37.43 | 39.95 | 571,390 | +2.66(+7.13%) |
Apr 07, 2020 | 38.74 | 41.29 | 36.18 | 37.29 | 677,872 | +2.07(+5.88%) |
Apr 06, 2020 | 36.02 | 36.69 | 32.98 | 35.22 | 850,223 | +1.81(+5.43%) |
Apr 03, 2020 | 36.15 | 36.48 | 32.39 | 33.41 | 503,636 | -2.05(-5.79%) |
Apr 02, 2020 | 35.87 | 36.62 | 34.63 | 35.46 | 554,686 | -0.82(-2.25%) |
Apr 01, 2020 | 40.47 | 41.36 | 35.69 | 36.27 | 757,880 | -6.76(-15.70%) |
Mar 31, 2020 | 42.70 | 44.82 | 42.12 | 43.03 | 608,442 | +0.56(+1.32%) |
Mar 30, 2020 | 41.34 | 42.72 | 38.27 | 42.47 | 614,373 | +0.44(+1.04%) |
Mar 27, 2020 | 42.75 | 45.20 | 41.51 | 42.03 | 748,455 | -2.28(-5.15%) |
Mar 26, 2020 | 44.83 | 48.41 | 43.47 | 44.31 | 1,175,068 | -0.18(-0.41%) |
Mar 25, 2020 | 40.46 | 46.43 | 37.27 | 44.49 | 793,924 | +6.21(+16.23%) |
Mar 24, 2020 | 36.41 | 44.24 | 35.88 | 38.28 | 955,695 | +4.15(+12.17%) |
Mar 23, 2020 | 30.10 | 35.63 | 26.79 | 34.13 | 1,136,546 | +4.66(+15.83%) |
Mar 20, 2020 | 31.36 | 41.85 | 28.74 | 29.46 | 1,453,441 | -1.15(-3.76%) |
Mar 19, 2020 | 26.22 | 33.78 | 22.80 | 30.61 | 1,302,160 | +4.34(+16.53%) |
Mar 18, 2020 | 34.07 | 34.61 | 24.70 | 26.27 | 1,306,951 | -10.75(-29.05%) |
Mar 17, 2020 | 45.99 | 46.44 | 33.29 | 37.02 | 1,353,088 | -8.56(-18.78%) |
Mar 16, 2020 | 47.89 | 48.80 | 43.24 | 45.59 | 1,103,460 | -10.32(-18.46%) |
Mar 13, 2020 | 53.24 | 55.94 | 48.48 | 55.90 | 1,060,636 | +8.60(+18.18%) |
Mar 12, 2020 | 52.73 | 53.04 | 46.34 | 47.30 | 974,370 | -13.40(-22.07%) |
Mar 11, 2020 | 66.25 | 66.74 | 60.25 | 60.70 | 701,274 | -7.82(-11.41%) |
Mar 10, 2020 | 69.50 | 69.60 | 65.55 | 68.52 | 1,017,964 | +1.13(+1.68%) |
Mar 09, 2020 | 69.45 | 70.60 | 67.18 | 67.39 | 632,809 | -6.57(-8.89%) |
Mar 06, 2020 | 73.08 | 76.03 | 71.71 | 73.96 | 673,725 | -1.62(-2.14%) |
Mar 05, 2020 | 78.19 | 78.19 | 75.08 | 75.58 | 744,173 | -5.07(-6.29%) |
Mar 04, 2020 | 80.40 | 80.76 | 77.37 | 80.65 | 324,497 | +1.61(+2.03%) |
Mar 03, 2020 | 82.70 | 84.91 | 78.32 | 79.05 | 611,043 | -3.26(-3.96%) |
Mar 02, 2020 | 79.57 | 82.36 | 77.05 | 82.31 | 883,385 | +3.32(+4.20%) |
Feb 28, 2020 | 75.83 | 80.12 | 75.10 | 78.99 | 792,872 | +1.47(+1.90%) |
Feb 27, 2020 | 83.22 | 83.30 | 76.95 | 77.52 | 1,217,145 | -7.04(-8.33%) |
Feb 26, 2020 | 92.06 | 92.71 | 84.36 | 84.56 | 726,279 | -7.21(-7.86%) |
Feb 25, 2020 | 95.25 | 95.87 | 91.09 | 91.77 | 423,913 | -2.89(-3.05%) |
Feb 24, 2020 | 97.51 | 97.51 | 93.72 | 94.66 | 591,475 | -6.34(-6.27%) |
Feb 21, 2020 | 101.96 | 102.09 | 100.76 | 101.00 | 180,220 | -1.42(-1.39%) |
Feb 20, 2020 | 101.36 | 103.44 | 100.89 | 102.42 | 267,642 | +1.24(+1.23%) |
Feb 19, 2020 | 102.42 | 103.03 | 100.14 | 101.18 | 248,026 | -1.21(-1.19%) |
Feb 18, 2020 | 103.22 | 105.06 | 102.36 | 102.39 | 406,183 | -1.20(-1.15%) |
Feb 14, 2020 | 103.38 | 103.97 | 102.25 | 103.59 | 480,445 | +0.69(+0.67%) |
Feb 13, 2020 | 104.81 | 107.34 | 102.34 | 102.90 | 631,151 | -2.09(-1.99%) |
Feb 12, 2020 | 101.21 | 101.55 | 99.98 | 104.99 | 309,485 | +4.24(+4.21%) |
Feb 11, 2020 | 100.89 | 102.81 | 99.73 | 100.75 | 222,743 | +1.05(+1.06%) |
Feb 10, 2020 | 98.53 | 100.09 | 97.88 | 99.70 | 321,078 | +1.30(+1.32%) |
Feb 07, 2020 | 97.80 | 98.72 | 97.36 | 98.40 | 164,608 | +0.08(+0.08%) |
Feb 06, 2020 | 100.75 | 101.00 | 97.57 | 98.32 | 281,402 | -1.61(-1.61%) |
Feb 05, 2020 | 98.95 | 100.20 | 97.87 | 99.93 | 246,247 | +2.07(+2.12%) |
Feb 04, 2020 | 95.41 | 98.86 | 95.41 | 97.86 | 278,494 | +3.86(+4.11%) |