Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.84 | 74.16 | 68.48 | 71.76 | 52,254 | +1.36(+1.93%) |
Apr 29, 2020 | 68.00 | 72.64 | 68.00 | 70.40 | 59,954 | +3.68(+5.52%) |
Apr 28, 2020 | 72.00 | 72.88 | 64.24 | 66.72 | 68,678 | -3.20(-4.58%) |
Apr 27, 2020 | 67.60 | 71.68 | 65.84 | 69.92 | 51,479 | +4.32(+6.59%) |
Apr 24, 2020 | 62.72 | 66.80 | 61.20 | 65.60 | 57,050 | +2.88(+4.59%) |
Apr 23, 2020 | 57.60 | 64.00 | 57.60 | 62.72 | 37,567 | +4.64(+7.99%) |
Apr 22, 2020 | 55.20 | 58.72 | 54.00 | 58.08 | 37,535 | +3.12(+5.68%) |
Apr 21, 2020 | 54.48 | 55.60 | 52.80 | 54.96 | 41,089 | -0.32(-0.58%) |
Apr 20, 2020 | 54.56 | 57.04 | 53.31 | 55.28 | 22,274 | +0.24(+0.44%) |
Apr 17, 2020 | 53.28 | 55.12 | 52.24 | 55.04 | 25,675 | +3.20(+6.17%) |
Apr 16, 2020 | 53.04 | 54.96 | 50.32 | 51.84 | 33,364 | -0.48(-0.92%) |
Apr 15, 2020 | 50.48 | 52.96 | 48.40 | 52.32 | 40,133 | +0.40(+0.77%) |
Apr 14, 2020 | 47.28 | 52.80 | 46.80 | 51.92 | 33,442 | +4.80(+10.19%) |
Apr 13, 2020 | 46.48 | 48.56 | 46.40 | 47.12 | 22,844 | +0.32(+0.68%) |
Apr 09, 2020 | 46.56 | 49.12 | 46.08 | 46.80 | 33,700 | +1.04(+2.27%) |
Apr 08, 2020 | 44.64 | 46.40 | 43.52 | 45.76 | 28,467 | +1.76(+4.00%) |
Apr 07, 2020 | 46.08 | 46.56 | 43.48 | 44.00 | 44,308 | -1.60(-3.51%) |
Apr 06, 2020 | 44.56 | 46.80 | 44.24 | 45.60 | 37,484 | +3.12(+7.34%) |
Apr 03, 2020 | 44.88 | 46.00 | 41.33 | 42.48 | 59,112 | -3.04(-6.68%) |
Apr 02, 2020 | 44.48 | 46.16 | 43.60 | 45.52 | 44,127 | +0.80(+1.79%) |
Apr 01, 2020 | 46.80 | 47.12 | 43.20 | 44.72 | 51,927 | -3.44(-7.14%) |
Mar 31, 2020 | 50.80 | 51.92 | 46.72 | 48.16 | 39,855 | -3.04(-5.94%) |
Mar 30, 2020 | 50.40 | 52.32 | 49.84 | 51.20 | 43,848 | +1.20(+2.40%) |
Mar 27, 2020 | 47.04 | 50.88 | 44.64 | 50.00 | 40,562 | +1.68(+3.48%) |
Mar 26, 2020 | 44.40 | 49.12 | 43.12 | 48.32 | 31,359 | +4.16(+9.42%) |
Mar 25, 2020 | 43.84 | 46.16 | 42.00 | 44.16 | 31,625 | +0.40(+0.91%) |
Mar 24, 2020 | 43.44 | 45.52 | 40.08 | 43.76 | 55,345 | +2.08(+4.99%) |
Mar 23, 2020 | 38.48 | 42.08 | 37.28 | 41.68 | 30,076 | +2.48(+6.33%) |
Mar 20, 2020 | 39.60 | 42.64 | 38.88 | 39.20 | 58,737 | +0.32(+0.82%) |
Mar 19, 2020 | 36.56 | 43.44 | 35.36 | 38.88 | 62,314 | +2.32(+6.35%) |
Mar 18, 2020 | 44.80 | 45.60 | 35.04 | 36.56 | 58,597 | -9.60(-20.80%) |
Mar 17, 2020 | 42.56 | 48.00 | 39.28 | 46.16 | 66,818 | +4.48(+10.75%) |
Mar 16, 2020 | 42.00 | 44.84 | 40.00 | 41.68 | 65,094 | -8.80(-17.43%) |
Mar 13, 2020 | 46.56 | 50.64 | 41.28 | 50.48 | 53,662 | +6.72(+15.36%) |
Mar 12, 2020 | 48.80 | 49.44 | 39.54 | 43.76 | 103,594 | -7.12(-13.99%) |
Mar 11, 2020 | 56.40 | 57.28 | 50.52 | 50.88 | 79,539 | -7.20(-12.40%) |
Mar 10, 2020 | 58.64 | 59.04 | 54.16 | 58.08 | 91,037 | +0.48(+0.83%) |
Mar 09, 2020 | 57.76 | 63.60 | 56.40 | 57.60 | 45,201 | -9.84(-14.59%) |
Mar 06, 2020 | 65.68 | 69.36 | 64.72 | 67.44 | 44,375 | -0.64(-0.94%) |
Mar 05, 2020 | 68.08 | 70.56 | 66.96 | 68.08 | 56,036 | -1.04(-1.50%) |
Mar 04, 2020 | 62.72 | 70.32 | 62.72 | 69.12 | 54,679 | +7.28(+11.77%) |
Mar 03, 2020 | 60.72 | 62.40 | 59.12 | 61.84 | 54,138 | +1.44(+2.38%) |
Mar 02, 2020 | 58.00 | 62.56 | 57.36 | 60.40 | 66,499 | +2.16(+3.71%) |
Feb 28, 2020 | 54.00 | 58.24 | 53.06 | 58.24 | 41,725 | +0.80(+1.39%) |
Feb 27, 2020 | 57.52 | 60.32 | 54.72 | 57.44 | 50,527 | -1.36(-2.31%) |
Feb 26, 2020 | 62.72 | 64.96 | 58.64 | 58.80 | 48,819 | -4.32(-6.84%) |
Feb 25, 2020 | 72.80 | 73.84 | 63.04 | 63.12 | 63,900 | -8.80(-12.24%) |
Feb 24, 2020 | 69.20 | 72.56 | 67.12 | 71.92 | 45,534 | +0.48(+0.67%) |
Feb 21, 2020 | 72.00 | 73.12 | 70.48 | 71.44 | 23,487 | -0.56(-0.78%) |
Feb 20, 2020 | 73.60 | 74.40 | 69.52 | 72.00 | 32,067 | -1.84(-2.49%) |
Feb 19, 2020 | 73.12 | 76.48 | 73.12 | 73.84 | 79,510 | +1.20(+1.65%) |
Feb 18, 2020 | 70.00 | 73.04 | 70.00 | 72.64 | 57,186 | +2.88(+4.13%) |
Feb 14, 2020 | 65.92 | 71.52 | 65.28 | 69.76 | 39,387 | +3.76(+5.70%) |
Feb 13, 2020 | 66.64 | 67.28 | 64.96 | 66.00 | 18,664 | -0.88(-1.32%) |
Feb 12, 2020 | 68.32 | 68.82 | 65.20 | 66.88 | 31,142 | -0.96(-1.42%) |
Feb 11, 2020 | 69.36 | 69.36 | 67.76 | 67.84 | 19,553 | -1.16(-1.68%) |
Feb 10, 2020 | 67.92 | 71.84 | 67.90 | 69.00 | 20,172 | +1.48(+2.19%) |
Feb 07, 2020 | 69.44 | 70.08 | 67.20 | 67.52 | 20,037 | -2.24(-3.21%) |
Feb 06, 2020 | 70.56 | 71.44 | 68.88 | 69.76 | 21,157 | -0.08(-0.11%) |
Feb 05, 2020 | 67.28 | 71.20 | 66.96 | 69.84 | 39,471 | +3.44(+5.18%) |
Feb 04, 2020 | 67.28 | 67.28 | 64.96 | 66.40 | 32,811 | +0.00(+0.00%) |