Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.85 | 71.85 | 67.46 | 69.30 | 835 | -2.10(-2.95%) |
Apr 29, 2020 | 67.05 | 73.50 | 66.19 | 71.40 | 1,887 | +4.05(+6.02%) |
Apr 28, 2020 | 67.20 | 67.35 | 64.65 | 67.35 | 1,098 | +0.00(+0.00%) |
Apr 27, 2020 | 65.20 | 67.50 | 65.20 | 67.35 | 1,412 | +3.45(+5.40%) |
Apr 24, 2020 | 67.50 | 67.50 | 63.90 | 63.90 | 1,033 | -2.85(-4.27%) |
Apr 23, 2020 | 66.45 | 67.50 | 64.95 | 66.75 | 150 | +0.90(+1.37%) |
Apr 22, 2020 | 63.60 | 67.50 | 63.60 | 65.85 | 569 | +1.65(+2.57%) |
Apr 21, 2020 | 66.45 | 66.45 | 61.58 | 64.20 | 878 | +1.20(+1.90%) |
Apr 20, 2020 | 63.75 | 66.75 | 63.00 | 63.00 | 654 | +1.50(+2.44%) |
Apr 17, 2020 | 66.00 | 66.90 | 59.41 | 61.50 | 1,566 | -2.25(-3.53%) |
Apr 16, 2020 | 67.50 | 67.50 | 63.75 | 63.75 | 489 | -3.60(-5.35%) |
Apr 15, 2020 | 67.20 | 72.75 | 62.85 | 67.35 | 963 | +0.15(+0.22%) |
Apr 14, 2020 | 67.20 | 72.97 | 62.25 | 67.20 | 2,004 | +2.40(+3.70%) |
Apr 13, 2020 | 63.30 | 66.53 | 60.75 | 64.80 | 908 | +4.65(+7.73%) |
Apr 09, 2020 | 69.00 | 69.00 | 60.15 | 60.15 | 1,160 | -3.75(-5.87%) |
Apr 08, 2020 | 62.10 | 71.25 | 62.10 | 63.90 | 1,833 | +2.70(+4.41%) |
Apr 07, 2020 | 64.20 | 65.85 | 58.36 | 61.20 | 1,613 | +0.30(+0.49%) |
Apr 06, 2020 | 57.90 | 88.50 | 57.90 | 60.90 | 10,645 | +2.40(+4.10%) |
Apr 03, 2020 | 58.20 | 58.50 | 54.64 | 58.50 | 966 | +1.50(+2.63%) |
Apr 02, 2020 | 47.40 | 59.85 | 47.40 | 57.00 | 686 | +5.85(+11.44%) |
Apr 01, 2020 | 50.40 | 51.60 | 49.73 | 51.15 | 591 | -2.10(-3.94%) |
Mar 31, 2020 | 51.90 | 55.20 | 46.50 | 53.25 | 1,350 | -1.35(-2.47%) |
Mar 30, 2020 | 52.80 | 55.35 | 45.75 | 54.60 | 1,079 | +0.30(+0.55%) |
Mar 27, 2020 | 55.65 | 56.25 | 49.65 | 54.30 | 1,633 | -4.20(-7.18%) |
Mar 26, 2020 | 62.40 | 66.15 | 57.75 | 58.50 | 1,703 | -1.50(-2.50%) |
Mar 25, 2020 | 43.95 | 64.65 | 43.87 | 60.00 | 2,124 | +17.10(+39.86%) |
Mar 24, 2020 | 39.15 | 44.85 | 38.17 | 42.90 | 504 | +5.10(+13.49%) |
Mar 23, 2020 | 43.73 | 43.73 | 36.75 | 37.80 | 1,355 | +0.30(+0.80%) |
Mar 20, 2020 | 39.30 | 42.85 | 34.04 | 37.50 | 1,213 | +0.45(+1.21%) |
Mar 19, 2020 | 34.80 | 37.05 | 34.05 | 37.05 | 3,350 | +1.80(+5.11%) |
Mar 18, 2020 | 36.00 | 37.35 | 30.90 | 35.25 | 1,804 | -7.80(-18.12%) |
Mar 17, 2020 | 48.00 | 50.25 | 38.17 | 43.05 | 2,590 | -5.10(-10.59%) |
Mar 16, 2020 | 57.15 | 57.15 | 47.25 | 48.15 | 1,463 | -10.35(-17.69%) |
Mar 13, 2020 | 65.57 | 65.57 | 57.00 | 58.50 | 1,166 | -1.50(-2.50%) |
Mar 12, 2020 | 72.15 | 83.33 | 60.00 | 60.00 | 3,009 | -21.75(-26.61%) |
Mar 11, 2020 | 87.75 | 87.75 | 78.75 | 81.75 | 589 | -10.65(-11.53%) |
Mar 10, 2020 | 91.65 | 94.35 | 89.70 | 92.40 | 1,199 | +4.65(+5.30%) |
Mar 09, 2020 | 78.15 | 88.05 | 69.75 | 87.75 | 1,391 | +0.00(+0.00%) |
Mar 06, 2020 | 83.25 | 91.35 | 83.25 | 87.75 | 1,126 | -2.25(-2.50%) |
Mar 05, 2020 | 97.20 | 97.20 | 87.00 | 90.00 | 1,782 | -7.35(-7.55%) |
Mar 04, 2020 | 100.05 | 104.85 | 91.50 | 97.35 | 2,156 | -4.50(-4.42%) |
Mar 03, 2020 | 103.80 | 108.15 | 98.34 | 101.85 | 1,631 | +0.45(+0.44%) |
Mar 02, 2020 | 97.80 | 106.65 | 97.80 | 101.40 | 1,584 | +5.85(+6.12%) |
Feb 28, 2020 | 97.50 | 104.25 | 90.00 | 95.55 | 2,340 | -6.45(-6.32%) |
Feb 27, 2020 | 121.50 | 121.50 | 99.45 | 102.00 | 4,090 | -21.00(-17.07%) |
Feb 26, 2020 | 124.05 | 133.12 | 118.95 | 123.00 | 2,474 | +2.85(+2.37%) |
Feb 25, 2020 | 115.65 | 122.25 | 112.05 | 120.15 | 1,916 | +0.45(+0.38%) |
Feb 24, 2020 | 123.75 | 125.55 | 114.00 | 119.70 | 2,129 | -3.00(-2.44%) |
Feb 21, 2020 | 123.75 | 129.75 | 118.35 | 122.70 | 3,126 | +0.30(+0.25%) |
Feb 20, 2020 | 114.15 | 135.00 | 113.14 | 122.40 | 4,687 | +4.05(+3.42%) |
Feb 19, 2020 | 116.70 | 120.00 | 111.15 | 118.35 | 3,242 | -0.15(-0.13%) |
Feb 18, 2020 | 114.00 | 120.00 | 108.69 | 118.50 | 1,913 | +4.50(+3.95%) |
Feb 14, 2020 | 119.85 | 120.00 | 113.10 | 114.00 | 2,353 | +0.00(+0.00%) |
Feb 13, 2020 | 114.75 | 121.05 | 109.24 | 114.00 | 1,791 | -0.45(-0.39%) |
Feb 12, 2020 | 113.55 | 122.79 | 109.50 | 114.45 | 2,265 | +1.73(+1.53%) |
Feb 11, 2020 | 115.50 | 115.50 | 107.55 | 112.72 | 1,141 | -2.78(-2.40%) |
Feb 10, 2020 | 102.00 | 115.50 | 102.00 | 115.50 | 2,952 | +8.55(+7.99%) |
Feb 07, 2020 | 105.90 | 110.59 | 102.45 | 106.95 | 980 | +1.35(+1.28%) |
Feb 06, 2020 | 107.25 | 111.30 | 105.15 | 105.60 | 2,079 | -0.90(-0.85%) |
Feb 05, 2020 | 106.80 | 111.30 | 101.76 | 106.50 | 2,448 | +5.70(+5.65%) |
Feb 04, 2020 | 97.20 | 108.15 | 97.20 | 100.80 | 2,806 | +0.15(+0.15%) |