Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.03 | 53.64 | 50.63 | 51.41 | 174,314 | -2.09(-3.91%) |
Apr 29, 2020 | 51.50 | 54.95 | 50.55 | 53.50 | 341,033 | +4.32(+8.78%) |
Apr 28, 2020 | 47.58 | 50.03 | 46.56 | 49.18 | 207,488 | +2.98(+6.45%) |
Apr 27, 2020 | 43.73 | 46.50 | 43.07 | 46.20 | 188,411 | +3.24(+7.54%) |
Apr 24, 2020 | 43.38 | 43.75 | 42.11 | 42.96 | 100,400 | +0.28(+0.66%) |
Apr 23, 2020 | 42.16 | 44.05 | 42.12 | 42.68 | 139,802 | +1.32(+3.19%) |
Apr 22, 2020 | 42.28 | 42.78 | 41.11 | 41.36 | 144,183 | +0.43(+1.05%) |
Apr 21, 2020 | 42.59 | 43.84 | 40.52 | 40.93 | 133,007 | -3.47(-7.82%) |
Apr 20, 2020 | 44.01 | 45.90 | 43.34 | 44.40 | 141,842 | -1.46(-3.18%) |
Apr 17, 2020 | 43.97 | 48.17 | 43.40 | 45.86 | 296,800 | +4.04(+9.66%) |
Apr 16, 2020 | 47.23 | 47.62 | 40.47 | 41.82 | 311,982 | -7.67(-15.50%) |
Apr 15, 2020 | 50.18 | 51.84 | 49.08 | 49.49 | 110,494 | -2.99(-5.70%) |
Apr 14, 2020 | 52.96 | 53.84 | 50.81 | 52.48 | 207,089 | +1.43(+2.80%) |
Apr 13, 2020 | 52.62 | 52.72 | 49.24 | 51.05 | 130,634 | -1.97(-3.72%) |
Apr 09, 2020 | 50.91 | 53.55 | 50.42 | 53.02 | 202,500 | +3.30(+6.64%) |
Apr 08, 2020 | 49.02 | 51.59 | 46.87 | 49.72 | 209,840 | +2.45(+5.18%) |
Apr 07, 2020 | 48.68 | 50.50 | 45.75 | 47.27 | 118,598 | +1.31(+2.85%) |
Apr 06, 2020 | 39.89 | 46.84 | 39.89 | 45.96 | 235,317 | +8.42(+22.43%) |
Apr 03, 2020 | 40.94 | 41.29 | 35.98 | 37.54 | 140,800 | -3.95(-9.52%) |
Apr 02, 2020 | 41.21 | 43.03 | 39.33 | 41.49 | 115,935 | -0.62(-1.47%) |
Apr 01, 2020 | 43.28 | 44.78 | 41.82 | 42.11 | 129,976 | -3.46(-7.59%) |
Mar 31, 2020 | 47.07 | 47.33 | 44.85 | 45.57 | 174,162 | -1.79(-3.78%) |
Mar 30, 2020 | 46.88 | 48.55 | 44.58 | 47.36 | 139,410 | +0.96(+2.07%) |
Mar 27, 2020 | 50.05 | 50.05 | 46.40 | 46.40 | 153,400 | -6.35(-12.04%) |
Mar 26, 2020 | 58.43 | 60.55 | 52.25 | 52.75 | 212,698 | -4.60(-8.02%) |
Mar 25, 2020 | 50.71 | 58.24 | 48.25 | 57.35 | 189,137 | +7.91(+16.00%) |
Mar 24, 2020 | 38.71 | 50.01 | 38.71 | 49.44 | 168,148 | +13.55(+37.75%) |
Mar 23, 2020 | 43.41 | 44.20 | 35.30 | 35.89 | 203,278 | -7.13(-16.57%) |
Mar 20, 2020 | 48.15 | 50.03 | 42.58 | 43.02 | 188,200 | -4.77(-9.98%) |
Mar 19, 2020 | 39.46 | 48.70 | 36.86 | 47.79 | 163,788 | +7.88(+19.74%) |
Mar 18, 2020 | 48.37 | 49.27 | 37.47 | 39.91 | 176,670 | -10.24(-20.42%) |
Mar 17, 2020 | 48.72 | 50.30 | 45.17 | 50.15 | 177,404 | +2.59(+5.45%) |
Mar 16, 2020 | 56.73 | 62.39 | 47.00 | 47.56 | 136,613 | -10.25(-17.73%) |
Mar 13, 2020 | 56.43 | 57.90 | 50.33 | 57.81 | 162,400 | +4.47(+8.38%) |
Mar 12, 2020 | 64.70 | 64.70 | 53.32 | 53.34 | 194,541 | -16.87(-24.03%) |
Mar 11, 2020 | 71.39 | 72.59 | 69.22 | 70.21 | 99,443 | -3.78(-5.11%) |
Mar 10, 2020 | 80.23 | 80.23 | 71.30 | 73.99 | 211,386 | -3.04(-3.95%) |
Mar 09, 2020 | 79.35 | 80.81 | 76.03 | 77.03 | 114,030 | -6.84(-8.16%) |
Mar 06, 2020 | 84.88 | 85.67 | 80.91 | 83.87 | 104,700 | -4.77(-5.38%) |
Mar 05, 2020 | 90.49 | 91.55 | 87.82 | 88.64 | 145,308 | -4.70(-5.04%) |
Mar 04, 2020 | 88.47 | 93.48 | 86.80 | 93.34 | 119,211 | +6.51(+7.50%) |
Mar 03, 2020 | 89.37 | 92.43 | 86.14 | 86.83 | 183,795 | +0.09(+0.10%) |
Mar 02, 2020 | 84.71 | 86.84 | 83.10 | 86.74 | 143,053 | +2.97(+3.55%) |
Feb 28, 2020 | 81.81 | 84.22 | 80.71 | 83.77 | 179,400 | -1.12(-1.32%) |
Feb 27, 2020 | 91.31 | 91.39 | 84.66 | 84.89 | 148,372 | -9.11(-9.69%) |
Feb 26, 2020 | 98.32 | 99.48 | 93.73 | 94.00 | 188,998 | -4.47(-4.54%) |
Feb 25, 2020 | 102.70 | 104.80 | 97.56 | 98.47 | 334,307 | -17.77(-15.29%) |
Feb 24, 2020 | 111.10 | 116.80 | 104.42 | 116.24 | 153,661 | +1.53(+1.33%) |
Feb 21, 2020 | 116.37 | 116.37 | 114.03 | 114.71 | 46,400 | -1.74(-1.49%) |
Feb 20, 2020 | 115.28 | 117.70 | 114.51 | 116.45 | 61,381 | +1.11(+0.96%) |
Feb 19, 2020 | 116.04 | 116.51 | 114.86 | 115.34 | 49,336 | -0.36(-0.31%) |
Feb 18, 2020 | 115.41 | 116.18 | 113.55 | 115.70 | 55,837 | +0.16(+0.14%) |
Feb 14, 2020 | 115.03 | 116.42 | 114.19 | 115.54 | 62,300 | +0.67(+0.58%) |
Feb 13, 2020 | 114.41 | 116.00 | 114.41 | 114.87 | 70,263 | +0.18(+0.16%) |
Feb 12, 2020 | 115.13 | 115.74 | 113.76 | 114.69 | 67,241 | +0.43(+0.38%) |
Feb 11, 2020 | 114.92 | 115.75 | 114.00 | 114.26 | 53,501 | -0.23(-0.20%) |
Feb 10, 2020 | 113.50 | 114.61 | 112.85 | 114.49 | 76,240 | +0.86(+0.76%) |
Feb 07, 2020 | 114.85 | 115.30 | 113.35 | 113.63 | 36,700 | -1.68(-1.46%) |
Feb 06, 2020 | 115.29 | 115.65 | 114.44 | 115.31 | 48,077 | +0.63(+0.55%) |
Feb 05, 2020 | 112.66 | 114.79 | 112.13 | 114.68 | 47,069 | +3.25(+2.92%) |
Feb 04, 2020 | 110.72 | 111.62 | 110.16 | 111.43 | 59,711 | +2.13(+1.95%) |