Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.33 | 52.36 | 48.77 | 48.83 | 1,788,554 | -4.75(-8.86%) |
Apr 29, 2020 | 50.42 | 53.99 | 50.00 | 53.58 | 2,812,926 | +7.16(+15.42%) |
Apr 28, 2020 | 43.38 | 47.13 | 42.53 | 46.42 | 2,157,980 | +6.06(+15.00%) |
Apr 27, 2020 | 40.18 | 41.68 | 39.51 | 40.36 | 2,055,632 | +0.97(+2.45%) |
Apr 24, 2020 | 39.78 | 41.39 | 37.79 | 39.40 | 4,035,657 | +0.01(+0.02%) |
Apr 23, 2020 | 35.78 | 40.23 | 34.71 | 39.39 | 3,019,693 | +3.62(+10.11%) |
Apr 22, 2020 | 36.62 | 37.03 | 34.83 | 35.77 | 1,355,974 | +0.69(+1.97%) |
Apr 21, 2020 | 34.13 | 36.38 | 34.13 | 35.08 | 1,695,274 | -0.51(-1.43%) |
Apr 20, 2020 | 35.11 | 37.68 | 34.45 | 35.59 | 1,233,702 | -1.34(-3.62%) |
Apr 17, 2020 | 33.88 | 37.00 | 33.86 | 36.92 | 2,049,924 | +4.74(+14.73%) |
Apr 16, 2020 | 33.60 | 33.60 | 31.70 | 32.18 | 1,593,149 | -1.48(-4.40%) |
Apr 15, 2020 | 33.41 | 33.91 | 31.87 | 33.66 | 1,481,084 | -1.84(-5.19%) |
Apr 14, 2020 | 36.30 | 36.71 | 33.17 | 35.51 | 1,956,512 | +0.58(+1.65%) |
Apr 13, 2020 | 35.96 | 36.57 | 32.95 | 34.93 | 2,281,407 | -2.69(-7.15%) |
Apr 09, 2020 | 43.67 | 45.15 | 36.20 | 37.62 | 2,326,891 | -2.08(-5.23%) |
Apr 08, 2020 | 35.11 | 40.73 | 35.01 | 39.70 | 1,870,001 | +5.01(+14.45%) |
Apr 07, 2020 | 33.43 | 38.40 | 33.43 | 34.69 | 2,475,904 | +4.30(+14.15%) |
Apr 06, 2020 | 28.26 | 31.98 | 28.02 | 30.39 | 3,269,218 | +4.55(+17.63%) |
Apr 03, 2020 | 27.71 | 27.97 | 25.00 | 25.83 | 1,455,691 | -1.76(-6.36%) |
Apr 02, 2020 | 30.24 | 30.81 | 25.90 | 27.59 | 2,330,605 | -2.68(-8.86%) |
Apr 01, 2020 | 30.95 | 31.35 | 29.37 | 30.27 | 1,564,732 | -2.55(-7.76%) |
Mar 31, 2020 | 32.96 | 34.64 | 31.30 | 32.82 | 1,324,081 | -0.63(-1.90%) |
Mar 30, 2020 | 35.67 | 35.67 | 31.99 | 33.45 | 1,422,210 | -2.12(-5.95%) |
Mar 27, 2020 | 34.88 | 37.09 | 34.18 | 35.57 | 2,138,521 | -1.05(-2.88%) |
Mar 26, 2020 | 39.01 | 41.73 | 35.51 | 36.62 | 1,746,141 | -0.94(-2.49%) |
Mar 25, 2020 | 42.37 | 45.29 | 37.35 | 37.56 | 2,211,470 | -3.41(-8.33%) |
Mar 24, 2020 | 33.07 | 41.36 | 32.00 | 40.97 | 2,629,956 | +10.72(+35.43%) |
Mar 23, 2020 | 25.87 | 31.37 | 25.86 | 30.25 | 2,151,985 | +3.38(+12.60%) |
Mar 20, 2020 | 26.58 | 30.32 | 26.14 | 26.87 | 3,962,955 | +2.12(+8.55%) |
Mar 19, 2020 | 21.74 | 26.54 | 20.00 | 24.75 | 3,522,365 | +2.70(+12.25%) |
Mar 18, 2020 | 28.11 | 28.11 | 20.48 | 22.05 | 2,771,933 | -8.06(-26.76%) |
Mar 17, 2020 | 36.02 | 36.13 | 27.38 | 30.10 | 3,947,677 | -5.11(-14.51%) |
Mar 16, 2020 | 35.11 | 42.01 | 35.08 | 35.21 | 2,449,756 | -13.07(-27.07%) |
Mar 13, 2020 | 49.38 | 49.77 | 43.29 | 48.28 | 2,623,341 | +2.62(+5.75%) |
Mar 12, 2020 | 51.29 | 51.69 | 45.10 | 45.66 | 2,028,630 | -10.20(-18.26%) |
Mar 11, 2020 | 60.09 | 61.28 | 55.49 | 55.86 | 2,110,606 | -6.12(-9.88%) |
Mar 10, 2020 | 64.98 | 65.31 | 58.20 | 61.98 | 1,849,259 | +0.53(+0.86%) |
Mar 09, 2020 | 65.04 | 67.00 | 61.06 | 61.46 | 1,173,225 | -9.35(-13.21%) |
Mar 06, 2020 | 69.49 | 72.76 | 67.85 | 70.81 | 1,196,054 | -1.56(-2.16%) |
Mar 05, 2020 | 76.79 | 76.86 | 71.86 | 72.37 | 1,087,401 | -6.32(-8.03%) |
Mar 04, 2020 | 78.48 | 79.02 | 75.49 | 78.69 | 1,501,183 | +0.98(+1.27%) |
Mar 03, 2020 | 83.51 | 83.98 | 77.48 | 77.70 | 1,060,803 | -6.23(-7.42%) |
Mar 02, 2020 | 84.58 | 84.58 | 80.06 | 83.94 | 1,740,927 | +0.19(+0.22%) |
Feb 28, 2020 | 83.02 | 84.88 | 82.23 | 83.75 | 1,916,209 | -1.77(-2.08%) |
Feb 27, 2020 | 86.20 | 88.54 | 84.11 | 85.53 | 1,210,918 | -3.16(-3.56%) |
Feb 26, 2020 | 92.05 | 92.95 | 88.61 | 88.69 | 993,839 | -2.74(-3.00%) |
Feb 25, 2020 | 96.51 | 96.64 | 91.19 | 91.43 | 1,162,888 | -4.85(-5.03%) |
Feb 24, 2020 | 96.55 | 96.90 | 95.15 | 96.27 | 791,244 | -3.35(-3.37%) |
Feb 21, 2020 | 99.45 | 100.16 | 98.49 | 99.63 | 516,403 | -0.88(-0.87%) |
Feb 20, 2020 | 99.03 | 101.23 | 98.30 | 100.50 | 605,720 | +1.66(+1.68%) |
Feb 19, 2020 | 98.41 | 99.07 | 96.55 | 98.85 | 736,191 | +0.84(+0.86%) |
Feb 18, 2020 | 98.18 | 99.77 | 96.92 | 98.01 | 876,640 | -2.27(-2.27%) |
Feb 14, 2020 | 100.84 | 102.18 | 100.18 | 100.28 | 1,313,260 | -0.64(-0.64%) |
Feb 13, 2020 | 100.99 | 101.41 | 100.04 | 100.92 | 574,003 | -0.50(-0.49%) |
Feb 12, 2020 | 101.39 | 103.72 | 100.86 | 101.42 | 492,816 | +0.91(+0.91%) |
Feb 11, 2020 | 101.11 | 101.61 | 99.89 | 100.51 | 352,987 | +0.24(+0.24%) |
Feb 10, 2020 | 102.43 | 102.67 | 100.00 | 100.27 | 610,440 | -2.40(-2.34%) |
Feb 07, 2020 | 102.41 | 102.92 | 101.39 | 102.67 | 590,920 | -0.56(-0.54%) |
Feb 06, 2020 | 104.00 | 104.41 | 102.40 | 103.23 | 788,096 | -0.34(-0.33%) |
Feb 05, 2020 | 100.32 | 105.17 | 100.32 | 103.57 | 1,129,008 | +4.31(+4.35%) |
Feb 04, 2020 | 98.93 | 100.40 | 98.89 | 99.26 | 842,560 | +1.75(+1.80%) |