Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.79 | 42.83 | 39.70 | 41.96 | 1,537,208 | -1.04(-2.43%) |
Apr 29, 2020 | 44.29 | 45.08 | 41.64 | 43.00 | 2,894,770 | +0.56(+1.32%) |
Apr 28, 2020 | 39.86 | 42.69 | 39.58 | 42.44 | 3,802,399 | +3.22(+8.20%) |
Apr 27, 2020 | 43.50 | 43.56 | 38.45 | 39.22 | 6,392,411 | -8.38(-17.60%) |
Apr 24, 2020 | 48.40 | 49.23 | 46.50 | 47.60 | 600,001 | -0.87(-1.80%) |
Apr 23, 2020 | 48.38 | 49.35 | 47.61 | 48.47 | 489,959 | +0.97(+2.04%) |
Apr 22, 2020 | 48.02 | 48.48 | 46.42 | 47.51 | 692,402 | +0.72(+1.54%) |
Apr 21, 2020 | 45.26 | 47.79 | 45.06 | 46.79 | 1,040,650 | +0.50(+1.09%) |
Apr 20, 2020 | 45.73 | 47.12 | 44.71 | 46.28 | 1,445,683 | -1.01(-2.13%) |
Apr 17, 2020 | 43.99 | 47.46 | 43.23 | 47.29 | 914,543 | +5.41(+12.92%) |
Apr 16, 2020 | 43.37 | 43.77 | 40.43 | 41.88 | 697,669 | -1.46(-3.37%) |
Apr 15, 2020 | 42.26 | 44.43 | 41.81 | 43.34 | 645,030 | +0.09(+0.20%) |
Apr 14, 2020 | 41.38 | 44.54 | 41.38 | 43.26 | 1,520,087 | +3.55(+8.94%) |
Apr 13, 2020 | 43.65 | 43.72 | 37.96 | 39.71 | 486,483 | -3.47(-8.04%) |
Apr 09, 2020 | 42.70 | 44.59 | 41.45 | 43.18 | 926,766 | +3.27(+8.20%) |
Apr 08, 2020 | 38.07 | 40.37 | 37.39 | 39.91 | 572,047 | +2.66(+7.13%) |
Apr 07, 2020 | 38.69 | 41.24 | 36.14 | 37.25 | 678,652 | +2.07(+5.88%) |
Apr 06, 2020 | 35.98 | 36.65 | 32.94 | 35.18 | 851,201 | +1.81(+5.43%) |
Apr 03, 2020 | 36.11 | 36.44 | 32.35 | 33.37 | 504,215 | -2.05(-5.79%) |
Apr 02, 2020 | 35.82 | 36.58 | 34.59 | 35.42 | 555,324 | -0.82(-2.25%) |
Apr 01, 2020 | 40.43 | 41.31 | 35.65 | 36.23 | 758,752 | -6.75(-15.70%) |
Mar 31, 2020 | 42.65 | 44.77 | 42.07 | 42.98 | 609,142 | +0.56(+1.32%) |
Mar 30, 2020 | 41.29 | 42.67 | 38.23 | 42.42 | 615,080 | +0.44(+1.04%) |
Mar 27, 2020 | 42.70 | 45.14 | 41.46 | 41.98 | 749,316 | -2.28(-5.15%) |
Mar 26, 2020 | 44.78 | 48.35 | 43.42 | 44.26 | 1,176,420 | -0.18(-0.41%) |
Mar 25, 2020 | 40.42 | 46.38 | 37.23 | 44.44 | 794,838 | +6.21(+16.23%) |
Mar 24, 2020 | 36.37 | 44.19 | 35.83 | 38.24 | 956,795 | +4.15(+12.17%) |
Mar 23, 2020 | 30.06 | 35.59 | 26.76 | 34.09 | 1,137,853 | +4.66(+15.83%) |
Mar 20, 2020 | 31.33 | 41.80 | 28.71 | 29.43 | 1,455,113 | -1.15(-3.76%) |
Mar 19, 2020 | 26.19 | 33.74 | 22.78 | 30.58 | 1,303,658 | +4.34(+16.53%) |
Mar 18, 2020 | 34.03 | 34.57 | 24.67 | 26.24 | 1,308,455 | -10.74(-29.05%) |
Mar 17, 2020 | 45.94 | 46.39 | 33.25 | 36.98 | 1,354,645 | -8.55(-18.78%) |
Mar 16, 2020 | 47.84 | 48.74 | 43.19 | 45.53 | 1,104,730 | -10.31(-18.46%) |
Mar 13, 2020 | 53.18 | 55.88 | 48.43 | 55.84 | 1,061,856 | +8.59(+18.18%) |
Mar 12, 2020 | 52.67 | 52.98 | 46.29 | 47.25 | 975,491 | -13.38(-22.07%) |
Mar 11, 2020 | 66.17 | 66.67 | 60.18 | 60.63 | 702,081 | -7.81(-11.41%) |
Mar 10, 2020 | 69.42 | 69.52 | 65.48 | 68.44 | 1,019,135 | +1.13(+1.68%) |
Mar 09, 2020 | 69.37 | 70.52 | 67.10 | 67.31 | 633,537 | -6.57(-8.89%) |
Mar 06, 2020 | 73.00 | 75.94 | 71.63 | 73.88 | 674,500 | -1.61(-2.14%) |
Mar 05, 2020 | 78.10 | 78.10 | 74.99 | 75.49 | 745,029 | -5.07(-6.29%) |
Mar 04, 2020 | 80.30 | 80.66 | 77.28 | 80.56 | 324,870 | +1.60(+2.03%) |
Mar 03, 2020 | 82.60 | 84.81 | 78.23 | 78.96 | 611,746 | -3.25(-3.96%) |
Mar 02, 2020 | 79.48 | 82.27 | 76.96 | 82.21 | 884,401 | +3.31(+4.20%) |
Feb 28, 2020 | 75.74 | 80.03 | 75.01 | 78.90 | 793,784 | +1.47(+1.90%) |
Feb 27, 2020 | 83.12 | 83.20 | 76.86 | 77.43 | 1,218,545 | -7.03(-8.33%) |
Feb 26, 2020 | 91.96 | 92.61 | 84.26 | 84.46 | 727,115 | -7.20(-7.86%) |
Feb 25, 2020 | 95.15 | 95.76 | 90.99 | 91.67 | 424,401 | -2.89(-3.05%) |
Feb 24, 2020 | 97.40 | 97.40 | 93.61 | 94.55 | 592,156 | -6.33(-6.27%) |
Feb 21, 2020 | 101.84 | 101.97 | 100.65 | 100.88 | 180,427 | -1.42(-1.39%) |
Feb 20, 2020 | 101.24 | 103.32 | 100.78 | 102.30 | 267,950 | +1.24(+1.23%) |
Feb 19, 2020 | 102.30 | 102.91 | 100.03 | 101.06 | 248,311 | -1.21(-1.19%) |
Feb 18, 2020 | 103.10 | 104.94 | 102.25 | 102.28 | 406,650 | -1.19(-1.15%) |
Feb 14, 2020 | 103.26 | 103.86 | 102.13 | 103.47 | 480,998 | +0.69(+0.67%) |
Feb 13, 2020 | 104.69 | 107.22 | 102.22 | 102.78 | 631,877 | -2.09(-1.99%) |
Feb 12, 2020 | 101.09 | 101.44 | 99.87 | 104.87 | 309,841 | +4.23(+4.21%) |
Feb 11, 2020 | 100.77 | 102.69 | 99.61 | 100.64 | 222,999 | +1.05(+1.06%) |
Feb 10, 2020 | 98.42 | 99.98 | 97.77 | 99.58 | 321,448 | +1.30(+1.32%) |
Feb 07, 2020 | 97.68 | 98.61 | 97.25 | 98.29 | 164,798 | +0.08(+0.08%) |
Feb 06, 2020 | 100.63 | 100.88 | 97.46 | 98.21 | 281,726 | -1.61(-1.61%) |
Feb 05, 2020 | 98.83 | 100.08 | 97.76 | 99.82 | 246,530 | +2.07(+2.12%) |
Feb 04, 2020 | 95.30 | 98.75 | 95.30 | 97.75 | 278,815 | +3.86(+4.11%) |