Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.31 | 27.25 | 24.61 | 27.19 | 3,842,563 | +3.02(+12.49%) |
Apr 29, 2020 | 25.92 | 26.36 | 24.04 | 24.17 | 3,028,891 | -1.36(-5.34%) |
Apr 28, 2020 | 25.78 | 26.84 | 25.16 | 25.53 | 2,862,374 | +0.07(+0.26%) |
Apr 27, 2020 | 25.54 | 27.10 | 25.13 | 25.47 | 2,259,595 | -0.17(-0.66%) |
Apr 24, 2020 | 25.15 | 27.75 | 24.75 | 25.64 | 4,267,579 | -0.67(-2.55%) |
Apr 23, 2020 | 26.66 | 27.38 | 23.53 | 26.31 | 3,921,062 | -1.60(-5.73%) |
Apr 22, 2020 | 30.27 | 30.51 | 27.67 | 27.91 | 1,148,948 | -4.97(-15.11%) |
Apr 21, 2020 | 34.29 | 34.53 | 32.16 | 32.87 | 1,086,189 | +1.18(+3.73%) |
Apr 20, 2020 | 34.29 | 34.53 | 30.98 | 31.69 | 1,336,608 | -2.84(-8.22%) |
Apr 17, 2020 | 33.35 | 35.00 | 32.16 | 34.53 | 1,217,902 | +2.01(+6.18%) |
Apr 16, 2020 | 32.16 | 33.58 | 30.51 | 32.52 | 1,400,560 | -0.12(-0.36%) |
Apr 15, 2020 | 34.06 | 34.77 | 31.45 | 32.64 | 1,800,362 | +1.42(+4.55%) |
Apr 14, 2020 | 29.80 | 32.87 | 26.49 | 31.22 | 3,160,261 | -0.24(-0.75%) |
Apr 13, 2020 | 37.84 | 40.68 | 30.27 | 31.45 | 2,730,678 | -6.39(-16.88%) |
Apr 09, 2020 | 41.39 | 41.86 | 37.37 | 37.84 | 1,723,589 | -8.28(-17.95%) |
Apr 08, 2020 | 46.83 | 47.54 | 44.94 | 46.12 | 886,180 | -1.89(-3.94%) |
Apr 07, 2020 | 45.65 | 49.43 | 44.94 | 48.01 | 1,603,095 | +0.00(+0.00%) |
Apr 06, 2020 | 50.14 | 52.27 | 47.06 | 48.01 | 1,329,875 | -8.28(-14.71%) |
Apr 03, 2020 | 53.92 | 56.76 | 51.32 | 56.29 | 796,032 | +1.42(+2.59%) |
Apr 02, 2020 | 55.58 | 56.29 | 50.85 | 54.87 | 1,204,970 | -4.26(-7.20%) |
Apr 01, 2020 | 65.04 | 65.04 | 57.94 | 59.13 | 1,276,607 | -4.97(-7.75%) |
Mar 31, 2020 | 64.33 | 65.04 | 56.29 | 64.09 | 1,676,709 | +4.02(+6.69%) |
Mar 30, 2020 | 54.40 | 67.40 | 49.90 | 60.07 | 1,668,695 | +4.02(+7.17%) |
Mar 27, 2020 | 50.61 | 59.36 | 48.01 | 56.05 | 2,358,115 | +10.64(+23.44%) |
Mar 26, 2020 | 39.02 | 48.48 | 37.13 | 45.41 | 2,195,319 | +4.02(+9.71%) |
Mar 25, 2020 | 54.63 | 55.81 | 35.48 | 41.39 | 2,400,098 | -10.64(-20.45%) |
Mar 24, 2020 | 68.82 | 77.10 | 48.48 | 52.03 | 1,841,278 | -63.72(-55.05%) |
Mar 23, 2020 | 134.73 | 148.08 | 93.96 | 115.75 | 573,372 | -45.93(-28.41%) |
Mar 20, 2020 | 105.44 | 161.67 | 105.44 | 161.67 | 475,464 | +36.55(+29.21%) |
Mar 19, 2020 | 136.84 | 158.16 | 91.62 | 125.12 | 568,741 | -11.71(-8.56%) |
Mar 18, 2020 | 114.81 | 140.59 | 86.69 | 136.84 | 1,348,789 | +25.54(+22.95%) |
Mar 17, 2020 | 280.24 | 292.89 | 93.72 | 111.30 | 1,287,501 | -216.97(-66.10%) |
Mar 16, 2020 | 984.34 | 995.82 | 215.56 | 328.27 | 471,420 | -468.39(-58.79%) |
Mar 13, 2020 | 289.61 | 948.25 | 281.17 | 796.65 | 418,006 | +186.75(+30.62%) |
Mar 12, 2020 | 449.88 | 612.72 | 364.35 | 609.91 | 412,105 | +262.43(+75.52%) |
Mar 11, 2020 | 285.15 | 358.03 | 277.66 | 347.48 | 379,533 | +82.01(+30.89%) |
Mar 10, 2020 | 261.26 | 300.38 | 249.07 | 265.47 | 348,046 | -5.15(-1.90%) |
Mar 09, 2020 | 249.54 | 272.97 | 241.34 | 270.63 | 398,990 | +47.33(+21.20%) |
Mar 06, 2020 | 207.60 | 241.57 | 205.96 | 223.30 | 408,104 | +13.12(+6.24%) |
Mar 05, 2020 | 215.10 | 228.92 | 205.72 | 210.18 | 402,757 | -10.78(-4.88%) |
Mar 04, 2020 | 220.49 | 240.17 | 216.27 | 220.95 | 332,228 | -8.90(-3.87%) |
Mar 03, 2020 | 248.37 | 263.83 | 197.29 | 229.86 | 725,357 | -33.74(-12.80%) |
Mar 02, 2020 | 279.53 | 292.89 | 261.02 | 263.60 | 302,630 | -48.74(-15.60%) |
Feb 28, 2020 | 281.41 | 331.78 | 280.33 | 312.33 | 828,517 | +67.01(+27.32%) |
Feb 27, 2020 | 196.59 | 248.13 | 195.88 | 245.32 | 625,933 | +40.30(+19.66%) |
Feb 26, 2020 | 204.55 | 210.18 | 194.95 | 205.02 | 377,195 | +0.47(+0.23%) |
Feb 25, 2020 | 187.45 | 206.90 | 179.01 | 204.55 | 572,962 | +24.84(+13.82%) |
Feb 24, 2020 | 160.03 | 186.04 | 160.03 | 179.72 | 502,222 | +1.64(+0.92%) |
Feb 21, 2020 | 184.40 | 186.98 | 176.90 | 178.08 | 493,794 | -16.87(-8.65%) |
Feb 20, 2020 | 194.01 | 200.57 | 186.04 | 194.95 | 405,983 | +3.98(+2.09%) |
Feb 19, 2020 | 202.91 | 209.00 | 190.73 | 190.96 | 398,763 | -20.39(-9.65%) |
Feb 18, 2020 | 230.79 | 235.72 | 210.88 | 211.35 | 442,551 | -28.82(-12.00%) |
Feb 14, 2020 | 235.95 | 240.87 | 230.33 | 240.17 | 234,014 | +0.47(+0.20%) |
Feb 13, 2020 | 240.17 | 245.56 | 234.31 | 239.70 | 201,866 | -8.67(-3.49%) |
Feb 12, 2020 | 244.15 | 250.24 | 242.04 | 248.37 | 135,252 | +5.62(+2.32%) |
Feb 11, 2020 | 245.09 | 251.41 | 240.17 | 242.75 | 190,257 | +0.47(+0.19%) |
Feb 10, 2020 | 246.73 | 252.59 | 237.36 | 242.28 | 175,050 | -11.25(-4.44%) |
Feb 07, 2020 | 237.12 | 254.23 | 233.84 | 253.52 | 200,853 | +12.18(+5.05%) |
Feb 06, 2020 | 247.90 | 251.18 | 239.47 | 241.34 | 164,674 | -10.78(-4.28%) |
Feb 05, 2020 | 252.35 | 257.51 | 244.15 | 252.12 | 163,061 | +0.00(+0.00%) |
Feb 04, 2020 | 253.06 | 262.90 | 247.90 | 252.12 | 376,389 | +7.03(+2.87%) |