Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.20 | 43.30 | 39.00 | 40.88 | 798,513 | -3.87(-8.65%) |
Apr 29, 2020 | 44.45 | 45.10 | 42.72 | 44.75 | 662,637 | +2.18(+5.12%) |
Apr 28, 2020 | 43.80 | 43.86 | 41.82 | 42.57 | 532,677 | -1.28(-2.92%) |
Apr 27, 2020 | 44.53 | 44.67 | 42.68 | 43.85 | 422,147 | -0.60(-1.35%) |
Apr 24, 2020 | 45.52 | 45.95 | 42.34 | 44.45 | 527,600 | -0.40(-0.89%) |
Apr 23, 2020 | 46.02 | 47.69 | 43.84 | 44.85 | 765,786 | +0.73(+1.65%) |
Apr 22, 2020 | 42.73 | 44.72 | 42.05 | 44.12 | 639,449 | +3.10(+7.56%) |
Apr 21, 2020 | 38.76 | 41.68 | 38.01 | 41.02 | 931,865 | -5.33(-11.50%) |
Apr 20, 2020 | 45.12 | 47.64 | 45.12 | 46.35 | 485,356 | +1.68(+3.76%) |
Apr 17, 2020 | 45.91 | 46.29 | 44.14 | 44.67 | 589,800 | -3.40(-7.07%) |
Apr 16, 2020 | 47.79 | 48.78 | 45.84 | 48.07 | 648,377 | +0.17(+0.35%) |
Apr 15, 2020 | 48.90 | 48.91 | 46.26 | 47.90 | 784,647 | -3.82(-7.39%) |
Apr 14, 2020 | 52.41 | 54.54 | 50.74 | 51.72 | 1,130,834 | +2.22(+4.48%) |
Apr 13, 2020 | 46.41 | 49.78 | 45.84 | 49.50 | 806,435 | -0.03(-0.06%) |
Apr 09, 2020 | 49.44 | 53.00 | 48.42 | 49.53 | 1,214,400 | +4.83(+10.81%) |
Apr 08, 2020 | 46.15 | 46.40 | 44.14 | 44.70 | 488,945 | -0.90(-1.97%) |
Apr 07, 2020 | 48.36 | 48.65 | 44.51 | 45.60 | 1,049,563 | +0.10(+0.22%) |
Apr 06, 2020 | 41.19 | 46.47 | 40.13 | 45.50 | 997,680 | +6.52(+16.73%) |
Apr 03, 2020 | 39.89 | 40.47 | 38.51 | 38.98 | 673,800 | -1.31(-3.25%) |
Apr 02, 2020 | 39.61 | 40.80 | 38.78 | 40.29 | 657,441 | +4.66(+13.08%) |
Apr 01, 2020 | 35.93 | 36.88 | 34.60 | 35.63 | 470,810 | -0.88(-2.41%) |
Mar 31, 2020 | 37.40 | 39.19 | 35.77 | 36.51 | 557,405 | -0.69(-1.85%) |
Mar 30, 2020 | 36.80 | 38.64 | 35.28 | 37.20 | 864,839 | -2.65(-6.65%) |
Mar 27, 2020 | 40.28 | 40.70 | 38.61 | 39.85 | 780,000 | -0.55(-1.36%) |
Mar 26, 2020 | 42.47 | 43.50 | 40.01 | 40.40 | 1,042,197 | -0.45(-1.10%) |
Mar 25, 2020 | 38.59 | 43.00 | 38.07 | 40.85 | 1,448,696 | +2.61(+6.83%) |
Mar 24, 2020 | 37.18 | 38.99 | 35.18 | 38.24 | 1,713,410 | +7.60(+24.80%) |
Mar 23, 2020 | 28.34 | 31.16 | 27.60 | 30.64 | 1,615,401 | +4.60(+17.67%) |
Mar 20, 2020 | 26.80 | 27.93 | 25.22 | 26.04 | 1,257,300 | +2.03(+8.45%) |
Mar 19, 2020 | 24.07 | 24.75 | 22.33 | 24.01 | 1,300,971 | +0.75(+3.22%) |
Mar 18, 2020 | 24.95 | 26.30 | 21.30 | 23.26 | 1,763,445 | -4.65(-16.66%) |
Mar 17, 2020 | 26.20 | 31.46 | 25.92 | 27.91 | 2,169,332 | -1.34(-4.58%) |
Mar 16, 2020 | 27.20 | 32.77 | 25.28 | 29.25 | 2,219,031 | -15.70(-34.93%) |
Mar 13, 2020 | 58.00 | 58.25 | 43.31 | 44.95 | 1,029,300 | -12.06(-21.15%) |
Mar 12, 2020 | 62.00 | 63.62 | 55.01 | 57.01 | 772,779 | -13.33(-18.95%) |
Mar 11, 2020 | 72.98 | 73.81 | 69.61 | 70.34 | 310,062 | -1.78(-2.47%) |
Mar 10, 2020 | 74.05 | 74.30 | 71.35 | 72.12 | 213,045 | -1.58(-2.14%) |
Mar 09, 2020 | 72.45 | 75.00 | 70.61 | 73.70 | 387,633 | -4.76(-6.07%) |
Mar 06, 2020 | 79.37 | 79.58 | 74.22 | 78.46 | 468,000 | -1.54(-1.93%) |
Mar 05, 2020 | 77.85 | 80.20 | 77.22 | 80.00 | 305,014 | +2.75(+3.56%) |
Mar 04, 2020 | 76.19 | 77.48 | 75.11 | 77.25 | 240,202 | +1.03(+1.35%) |
Mar 03, 2020 | 72.35 | 80.22 | 71.75 | 76.22 | 941,965 | +6.22(+8.89%) |
Mar 02, 2020 | 70.85 | 71.88 | 69.67 | 70.00 | 433,033 | +0.77(+1.11%) |
Feb 28, 2020 | 75.89 | 75.96 | 66.71 | 69.23 | 956,100 | -15.64(-18.43%) |
Feb 27, 2020 | 90.17 | 90.83 | 84.87 | 84.87 | 789,261 | -3.63(-4.10%) |
Feb 26, 2020 | 88.84 | 90.57 | 87.27 | 88.50 | 455,396 | -0.40(-0.45%) |
Feb 25, 2020 | 96.24 | 97.39 | 88.46 | 88.90 | 798,894 | -12.32(-12.17%) |
Feb 24, 2020 | 104.21 | 106.39 | 99.50 | 101.22 | 784,074 | +1.99(+2.01%) |
Feb 21, 2020 | 99.01 | 101.50 | 98.73 | 99.23 | 466,000 | +2.03(+2.09%) |
Feb 20, 2020 | 96.39 | 98.13 | 96.00 | 97.20 | 346,093 | -1.55(-1.57%) |
Feb 19, 2020 | 95.36 | 98.75 | 94.53 | 98.75 | 462,156 | +3.89(+4.10%) |
Feb 18, 2020 | 91.08 | 95.10 | 90.42 | 94.86 | 559,883 | +7.52(+8.61%) |
Feb 14, 2020 | 88.40 | 88.50 | 87.34 | 87.34 | 239,300 | +1.20(+1.39%) |
Feb 13, 2020 | 87.15 | 87.55 | 86.05 | 86.14 | 237,687 | +1.96(+2.33%) |
Feb 12, 2020 | 84.51 | 85.34 | 83.70 | 84.18 | 279,282 | -2.46(-2.84%) |
Feb 11, 2020 | 87.27 | 87.55 | 85.25 | 86.64 | 275,670 | -1.94(-2.19%) |
Feb 10, 2020 | 88.21 | 89.28 | 87.64 | 88.58 | 177,979 | +1.23(+1.41%) |
Feb 07, 2020 | 88.81 | 89.03 | 86.50 | 87.35 | 203,800 | -1.50(-1.69%) |
Feb 06, 2020 | 89.31 | 89.49 | 87.75 | 88.85 | 262,188 | +2.50(+2.90%) |
Feb 05, 2020 | 86.21 | 86.69 | 85.18 | 86.35 | 201,897 | +0.10(+0.12%) |
Feb 04, 2020 | 87.28 | 87.60 | 84.77 | 86.25 | 261,651 | -0.74(-0.85%) |