Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.10 | 74.00 | 69.93 | 72.79 | 421,886 | -2.30(-3.06%) |
Apr 29, 2020 | 66.42 | 78.71 | 63.20 | 75.09 | 1,027,955 | +11.89(+18.81%) |
Apr 28, 2020 | 65.42 | 67.83 | 61.42 | 63.20 | 320,015 | +0.60(+0.96%) |
Apr 27, 2020 | 55.48 | 63.59 | 55.48 | 62.60 | 357,531 | +7.83(+14.30%) |
Apr 24, 2020 | 53.37 | 55.66 | 52.29 | 54.77 | 232,800 | +1.75(+3.30%) |
Apr 23, 2020 | 51.95 | 55.12 | 50.29 | 53.02 | 237,865 | +1.83(+3.57%) |
Apr 22, 2020 | 49.25 | 51.97 | 48.33 | 51.19 | 267,899 | +3.53(+7.41%) |
Apr 21, 2020 | 45.00 | 48.48 | 43.57 | 47.66 | 457,354 | +0.87(+1.86%) |
Apr 20, 2020 | 48.30 | 49.07 | 45.00 | 46.79 | 198,330 | -3.40(-6.77%) |
Apr 17, 2020 | 51.59 | 53.26 | 50.02 | 50.19 | 297,000 | +0.57(+1.15%) |
Apr 16, 2020 | 45.41 | 50.04 | 44.01 | 49.62 | 429,743 | +3.86(+8.44%) |
Apr 15, 2020 | 51.81 | 51.81 | 45.05 | 45.76 | 667,096 | -6.80(-12.94%) |
Apr 14, 2020 | 60.93 | 61.85 | 51.81 | 52.56 | 443,893 | -6.48(-10.98%) |
Apr 13, 2020 | 64.00 | 64.00 | 56.74 | 59.04 | 329,593 | -5.28(-8.21%) |
Apr 09, 2020 | 64.44 | 71.18 | 62.56 | 64.32 | 619,100 | +3.16(+5.17%) |
Apr 08, 2020 | 53.32 | 61.68 | 52.67 | 61.16 | 414,232 | +9.42(+18.21%) |
Apr 07, 2020 | 52.12 | 54.06 | 48.54 | 51.74 | 485,127 | +2.86(+5.85%) |
Apr 06, 2020 | 46.78 | 50.48 | 45.07 | 48.88 | 414,198 | +5.02(+11.45%) |
Apr 03, 2020 | 44.91 | 45.86 | 40.80 | 43.86 | 367,700 | -1.04(-2.32%) |
Apr 02, 2020 | 46.15 | 48.10 | 44.47 | 44.90 | 580,006 | -1.76(-3.77%) |
Apr 01, 2020 | 50.48 | 52.56 | 46.00 | 46.66 | 308,329 | -6.54(-12.29%) |
Mar 31, 2020 | 56.51 | 58.68 | 51.84 | 53.20 | 358,608 | -4.23(-7.37%) |
Mar 30, 2020 | 57.51 | 60.33 | 52.24 | 57.43 | 527,460 | -0.14(-0.24%) |
Mar 27, 2020 | 60.39 | 60.39 | 50.81 | 57.57 | 840,700 | -5.98(-9.41%) |
Mar 26, 2020 | 63.27 | 68.87 | 62.00 | 63.55 | 439,376 | -3.48(-5.19%) |
Mar 25, 2020 | 67.11 | 79.64 | 59.69 | 67.03 | 650,049 | -1.99(-2.88%) |
Mar 24, 2020 | 49.68 | 72.14 | 49.45 | 69.02 | 609,192 | +22.52(+48.43%) |
Mar 23, 2020 | 52.09 | 53.49 | 43.99 | 46.50 | 552,379 | -5.52(-10.61%) |
Mar 20, 2020 | 58.19 | 61.62 | 51.00 | 52.02 | 543,400 | -6.73(-11.46%) |
Mar 19, 2020 | 58.49 | 61.99 | 55.27 | 58.75 | 576,860 | -0.76(-1.28%) |
Mar 18, 2020 | 67.00 | 69.69 | 55.45 | 59.51 | 496,053 | -12.49(-17.35%) |
Mar 17, 2020 | 68.34 | 72.20 | 64.88 | 72.00 | 480,706 | +4.99(+7.45%) |
Mar 16, 2020 | 69.35 | 71.90 | 66.56 | 67.01 | 642,904 | -9.36(-12.26%) |
Mar 13, 2020 | 77.84 | 79.72 | 69.43 | 76.37 | 662,600 | +2.08(+2.80%) |
Mar 12, 2020 | 84.98 | 84.98 | 74.17 | 74.29 | 523,915 | -16.98(-18.60%) |
Mar 11, 2020 | 93.38 | 94.85 | 90.23 | 91.27 | 429,099 | -4.83(-5.03%) |
Mar 10, 2020 | 93.73 | 96.57 | 88.57 | 96.10 | 415,723 | +4.23(+4.60%) |
Mar 09, 2020 | 105.19 | 107.36 | 90.52 | 91.87 | 526,259 | -18.76(-16.96%) |
Mar 06, 2020 | 110.43 | 113.95 | 108.19 | 110.63 | 305,600 | -3.55(-3.11%) |
Mar 05, 2020 | 116.14 | 117.38 | 110.23 | 114.18 | 509,210 | -4.86(-4.08%) |
Mar 04, 2020 | 116.34 | 119.36 | 114.66 | 119.04 | 252,616 | +3.97(+3.45%) |
Mar 03, 2020 | 114.94 | 119.12 | 114.01 | 115.07 | 268,079 | +0.03(+0.03%) |
Mar 02, 2020 | 117.13 | 118.52 | 110.56 | 115.04 | 370,252 | -1.37(-1.18%) |
Feb 28, 2020 | 117.11 | 118.19 | 111.58 | 116.41 | 594,400 | -4.48(-3.71%) |
Feb 27, 2020 | 118.82 | 123.13 | 115.95 | 120.89 | 407,850 | +0.98(+0.82%) |
Feb 26, 2020 | 116.40 | 121.20 | 116.14 | 119.91 | 378,124 | +3.53(+3.03%) |
Feb 25, 2020 | 122.82 | 123.18 | 115.78 | 116.38 | 227,058 | -6.41(-5.22%) |
Feb 24, 2020 | 119.48 | 123.50 | 119.40 | 122.79 | 311,400 | -0.73(-0.59%) |
Feb 21, 2020 | 118.81 | 123.83 | 118.00 | 123.52 | 325,700 | +4.67(+3.93%) |
Feb 20, 2020 | 117.08 | 119.10 | 116.81 | 118.85 | 201,888 | +1.51(+1.29%) |
Feb 19, 2020 | 117.22 | 118.17 | 116.48 | 117.34 | 198,554 | +0.91(+0.78%) |
Feb 18, 2020 | 117.83 | 119.79 | 116.25 | 116.43 | 186,256 | -1.01(-0.86%) |
Feb 14, 2020 | 116.86 | 117.94 | 115.54 | 117.44 | 272,000 | +1.16(+1.00%) |
Feb 13, 2020 | 116.21 | 119.50 | 115.33 | 116.28 | 246,079 | +1.09(+0.95%) |
Feb 12, 2020 | 117.00 | 117.07 | 114.18 | 115.19 | 227,066 | -0.93(-0.80%) |
Feb 11, 2020 | 117.44 | 117.75 | 115.39 | 116.12 | 169,317 | -1.02(-0.87%) |
Feb 10, 2020 | 115.29 | 117.91 | 115.06 | 117.14 | 210,613 | +1.62(+1.40%) |
Feb 07, 2020 | 115.57 | 116.95 | 113.34 | 115.52 | 160,400 | -0.44(-0.38%) |
Feb 06, 2020 | 116.28 | 118.28 | 115.22 | 115.96 | 143,646 | -0.23(-0.20%) |
Feb 05, 2020 | 115.60 | 117.15 | 114.26 | 116.19 | 226,411 | +1.19(+1.03%) |
Feb 04, 2020 | 117.72 | 118.00 | 114.50 | 115.00 | 307,255 | -0.46(-0.40%) |