Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.40 | 93.60 | 75.90 | 89.10 | 47,097 | +8.70(+10.82%) |
Apr 29, 2020 | 75.90 | 84.30 | 73.20 | 80.40 | 23,101 | +4.50(+5.93%) |
Apr 28, 2020 | 78.60 | 78.60 | 74.40 | 75.90 | 2,678 | -3.30(-4.17%) |
Apr 27, 2020 | 75.30 | 79.80 | 72.90 | 79.20 | 5,181 | +2.10(+2.72%) |
Apr 24, 2020 | 80.10 | 80.10 | 75.60 | 77.10 | 3,823 | -1.50(-1.91%) |
Apr 23, 2020 | 80.40 | 81.00 | 77.40 | 78.60 | 4,760 | -2.10(-2.60%) |
Apr 22, 2020 | 78.00 | 81.00 | 76.50 | 80.70 | 3,767 | +1.05(+1.32%) |
Apr 21, 2020 | 81.60 | 83.40 | 76.50 | 79.65 | 7,409 | -4.05(-4.84%) |
Apr 20, 2020 | 82.50 | 89.10 | 80.40 | 83.70 | 15,869 | +1.80(+2.20%) |
Apr 17, 2020 | 80.40 | 84.30 | 75.00 | 81.90 | 7,190 | -0.30(-0.36%) |
Apr 16, 2020 | 82.50 | 84.00 | 73.80 | 82.20 | 13,878 | -2.40(-2.84%) |
Apr 15, 2020 | 87.00 | 89.10 | 81.30 | 84.60 | 6,893 | -4.20(-4.73%) |
Apr 14, 2020 | 91.20 | 97.80 | 86.40 | 88.80 | 13,679 | -5.40(-5.73%) |
Apr 13, 2020 | 91.50 | 99.30 | 84.90 | 94.20 | 39,089 | -8.10(-7.92%) |
Apr 09, 2020 | 73.20 | 126.00 | 70.20 | 102.30 | 259,850 | +31.20(+43.88%) |
Apr 08, 2020 | 72.00 | 72.30 | 66.30 | 71.10 | 10,180 | -1.80(-2.47%) |
Apr 07, 2020 | 72.90 | 74.10 | 70.50 | 72.90 | 6,444 | -2.10(-2.80%) |
Apr 06, 2020 | 72.00 | 79.20 | 72.00 | 75.00 | 9,189 | -5.40(-6.72%) |
Apr 03, 2020 | 70.50 | 81.13 | 68.40 | 80.40 | 23,816 | +3.90(+5.10%) |
Apr 02, 2020 | 67.20 | 93.00 | 67.20 | 76.50 | 92,211 | +8.10(+11.84%) |
Apr 01, 2020 | 73.20 | 73.80 | 65.40 | 68.40 | 28,279 | -9.60(-12.31%) |
Mar 31, 2020 | 90.00 | 90.90 | 75.30 | 78.00 | 36,688 | -16.80(-17.72%) |
Mar 30, 2020 | 97.50 | 98.10 | 87.00 | 94.80 | 47,926 | -14.10(-12.95%) |
Mar 27, 2020 | 169.50 | 180.00 | 105.00 | 108.90 | 509,633 | +4.80(+4.61%) |
Mar 26, 2020 | 108.00 | 111.00 | 86.40 | 104.10 | 128,762 | -17.40(-14.32%) |
Mar 25, 2020 | 109.20 | 232.50 | 99.00 | 121.50 | 1,561,447 | +87.90(+261.61%) |
Mar 24, 2020 | 36.16 | 36.16 | 32.83 | 33.60 | 171 | +0.30(+0.90%) |
Mar 23, 2020 | 33.00 | 36.30 | 29.40 | 33.30 | 226 | +0.60(+1.83%) |
Mar 20, 2020 | 32.40 | 37.20 | 32.40 | 32.70 | 590 | -1.20(-3.54%) |
Mar 19, 2020 | 39.00 | 39.00 | 33.29 | 33.90 | 63 | -1.20(-3.42%) |
Mar 18, 2020 | 41.70 | 41.70 | 30.00 | 35.10 | 506 | -6.60(-15.83%) |
Mar 17, 2020 | 39.00 | 43.20 | 31.20 | 41.70 | 645 | +4.20(+11.20%) |
Mar 16, 2020 | 42.00 | 42.30 | 37.50 | 37.50 | 474 | -2.10(-5.30%) |
Mar 13, 2020 | 42.60 | 47.70 | 30.00 | 39.60 | 683 | -3.90(-8.97%) |
Mar 12, 2020 | 45.00 | 46.20 | 43.50 | 43.50 | 1,241 | -6.30(-12.64%) |
Mar 11, 2020 | 49.50 | 51.00 | 46.80 | 49.80 | 527 | -2.10(-4.05%) |
Mar 10, 2020 | 48.90 | 51.90 | 42.05 | 51.90 | 917 | +6.30(+13.82%) |
Mar 09, 2020 | 47.70 | 47.70 | 39.90 | 45.60 | 1,040 | -0.60(-1.30%) |
Mar 06, 2020 | 50.40 | 50.40 | 45.60 | 46.20 | 250 | -2.10(-4.35%) |
Mar 05, 2020 | 47.70 | 49.05 | 47.70 | 48.30 | 207 | -1.50(-3.01%) |
Mar 04, 2020 | 48.60 | 51.13 | 48.00 | 49.80 | 992 | -3.00(-5.68%) |
Mar 03, 2020 | 49.80 | 53.10 | 48.00 | 52.80 | 675 | +3.11(+6.26%) |
Mar 02, 2020 | 49.83 | 49.83 | 48.30 | 49.69 | 130 | -0.71(-1.41%) |
Feb 28, 2020 | 45.60 | 51.00 | 40.20 | 50.40 | 930 | +2.40(+5.00%) |
Feb 27, 2020 | 45.90 | 52.20 | 45.00 | 48.00 | 450 | -5.10(-9.60%) |
Feb 26, 2020 | 51.90 | 55.50 | 44.70 | 53.10 | 2,184 | +3.30(+6.63%) |
Feb 25, 2020 | 56.69 | 57.15 | 46.50 | 49.80 | 1,142 | -7.80(-13.54%) |
Feb 24, 2020 | 59.10 | 62.10 | 55.97 | 57.60 | 638 | -3.45(-5.65%) |
Feb 21, 2020 | 60.00 | 61.05 | 59.40 | 61.05 | 110 | +1.95(+3.30%) |
Feb 20, 2020 | 58.80 | 60.00 | 56.40 | 59.10 | 1,069 | -0.30(-0.51%) |
Feb 19, 2020 | 60.30 | 60.30 | 58.80 | 59.40 | 265 | +0.30(+0.51%) |
Feb 18, 2020 | 61.50 | 63.00 | 59.10 | 59.10 | 688 | -3.90(-6.19%) |
Feb 14, 2020 | 64.20 | 65.40 | 60.60 | 63.00 | 710 | -1.20(-1.87%) |
Feb 13, 2020 | 59.40 | 64.50 | 57.90 | 64.20 | 3,220 | +6.00(+10.31%) |
Feb 12, 2020 | 56.10 | 59.03 | 54.00 | 58.20 | 285 | +0.60(+1.04%) |
Feb 11, 2020 | 63.00 | 63.00 | 55.50 | 57.60 | 566 | +2.10(+3.78%) |
Feb 10, 2020 | 61.50 | 61.75 | 53.10 | 55.50 | 984 | +4.20(+8.19%) |
Feb 07, 2020 | 51.00 | 52.10 | 51.00 | 51.30 | 533 | +1.20(+2.40%) |
Feb 06, 2020 | 54.30 | 54.30 | 49.63 | 50.10 | 1,031 | -2.10(-4.02%) |
Feb 05, 2020 | 53.40 | 53.40 | 51.00 | 52.20 | 259 | +0.60(+1.16%) |
Feb 04, 2020 | 54.90 | 54.90 | 51.00 | 51.60 | 426 | -1.80(-3.37%) |