Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 88.37 | 88.37 | 88.37 | 88.37 | 0 | -3.48(-3.78%) |
Apr 29, 2020 | 90.25 | 91.85 | 90.25 | 91.85 | 722 | +3.45(+3.91%) |
Apr 28, 2020 | 90.33 | 91.17 | 88.28 | 88.40 | 2,545 | +1.05(+1.21%) |
Apr 27, 2020 | 87.34 | 87.34 | 87.34 | 87.34 | 2 | +2.38(+2.80%) |
Apr 24, 2020 | 84.96 | 84.96 | 84.96 | 84.96 | 0 | +1.96(+2.36%) |
Apr 23, 2020 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | -1.81(-2.14%) |
Apr 22, 2020 | 84.81 | 84.81 | 84.81 | 84.81 | 0 | +2.89(+3.52%) |
Apr 21, 2020 | 81.92 | 81.92 | 81.92 | 81.92 | 5 | -3.47(-4.06%) |
Apr 20, 2020 | 85.92 | 87.80 | 85.39 | 85.39 | 8,638 | -2.06(-2.36%) |
Apr 17, 2020 | 87.45 | 87.45 | 87.45 | 87.45 | 101 | +4.90(+5.93%) |
Apr 16, 2020 | 82.56 | 82.56 | 82.56 | 82.56 | 0 | +1.10(+1.35%) |
Apr 15, 2020 | 81.52 | 81.52 | 81.46 | 81.46 | 203 | -5.58(-6.42%) |
Apr 14, 2020 | 86.87 | 87.04 | 86.87 | 87.04 | 307 | +2.86(+3.40%) |
Apr 13, 2020 | 84.18 | 84.18 | 84.18 | 84.18 | 0 | -2.11(-2.45%) |
Apr 09, 2020 | 83.87 | 86.29 | 83.87 | 86.29 | 101 | +3.48(+4.21%) |
Apr 08, 2020 | 82.92 | 82.93 | 82.81 | 82.81 | 445 | +1.66(+2.05%) |
Apr 07, 2020 | 81.14 | 81.14 | 81.14 | 81.14 | 1 | +0.44(+0.54%) |
Apr 06, 2020 | 81.34 | 81.34 | 80.71 | 80.71 | 661 | +5.51(+7.32%) |
Apr 03, 2020 | 75.20 | 75.20 | 75.20 | 75.20 | 0 | -2.68(-3.44%) |
Apr 02, 2020 | 75.58 | 77.88 | 75.58 | 77.88 | 398 | +2.52(+3.35%) |
Apr 01, 2020 | 75.35 | 75.35 | 75.35 | 75.35 | 814 | -4.52(-5.66%) |
Mar 31, 2020 | 79.87 | 79.87 | 79.87 | 79.87 | 0 | -1.42(-1.74%) |
Mar 30, 2020 | 79.65 | 81.29 | 79.65 | 81.29 | 115 | +4.00(+5.17%) |
Mar 27, 2020 | 77.29 | 77.29 | 77.29 | 77.29 | 101 | -3.76(-4.64%) |
Mar 26, 2020 | 81.05 | 81.05 | 81.05 | 81.05 | 620 | +5.44(+7.20%) |
Mar 25, 2020 | 75.61 | 75.61 | 75.61 | 75.61 | 0 | +11.07(+17.15%) |
Mar 24, 2020 | 68.00 | 68.00 | 64.54 | 64.54 | 1,735 | +4.49(+7.47%) |
Mar 23, 2020 | 60.05 | 60.05 | 60.05 | 60.05 | 214 | -1.08(-1.77%) |
Mar 20, 2020 | 63.80 | 64.38 | 61.13 | 61.13 | 1,527 | -1.25(-2.00%) |
Mar 19, 2020 | 59.77 | 62.38 | 59.77 | 62.38 | 1,616 | +2.39(+3.98%) |
Mar 18, 2020 | 60.93 | 63.47 | 59.20 | 59.99 | 1,629 | -6.82(-10.21%) |
Mar 17, 2020 | 65.66 | 66.81 | 65.66 | 66.81 | 125 | +9.76(+17.12%) |
Mar 16, 2020 | 63.79 | 64.92 | 57.05 | 57.05 | 3,681 | -19.34(-25.32%) |
Mar 13, 2020 | 72.93 | 76.39 | 72.82 | 76.39 | 5,090 | +8.23(+12.07%) |
Mar 12, 2020 | 75.79 | 80.43 | 68.16 | 68.16 | 1,174 | -30.06(-30.61%) |
Mar 11, 2020 | 94.46 | 98.23 | 94.46 | 98.23 | 1,425 | -8.54(-8.00%) |
Mar 10, 2020 | 103.07 | 106.77 | 101.06 | 106.77 | 2,565 | +3.51(+3.40%) |
Mar 09, 2020 | 106.76 | 112.37 | 103.26 | 103.26 | 941 | -19.53(-15.91%) |
Mar 06, 2020 | 121.76 | 122.79 | 121.76 | 122.79 | 101 | -5.43(-4.23%) |
Mar 05, 2020 | 129.29 | 129.90 | 128.06 | 128.22 | 3,122 | -8.22(-6.02%) |
Mar 04, 2020 | 136.44 | 136.44 | 136.44 | 136.44 | 0 | +12.01(+9.65%) |
Mar 03, 2020 | 129.76 | 129.76 | 123.91 | 124.44 | 2,089 | -2.70(-2.12%) |
Mar 02, 2020 | 121.09 | 127.14 | 121.09 | 127.14 | 1,529 | +7.46(+6.24%) |
Feb 28, 2020 | 119.67 | 119.67 | 119.67 | 119.67 | 0 | -5.04(-4.04%) |
Feb 27, 2020 | 124.71 | 124.71 | 124.71 | 124.71 | 0 | -7.82(-5.90%) |
Feb 26, 2020 | 135.60 | 135.60 | 132.53 | 132.53 | 313 | +0.14(+0.10%) |
Feb 25, 2020 | 132.40 | 132.40 | 132.40 | 132.40 | 0 | -7.16(-5.13%) |
Feb 24, 2020 | 140.45 | 140.62 | 138.87 | 139.56 | 1,497 | -12.17(-8.02%) |
Feb 21, 2020 | 151.72 | 151.72 | 151.72 | 151.72 | 0 | -1.40(-0.91%) |
Feb 20, 2020 | 153.12 | 153.12 | 153.12 | 153.12 | 0 | -1.51(-0.98%) |
Feb 19, 2020 | 154.63 | 154.63 | 154.63 | 154.63 | 27 | +1.29(+0.84%) |
Feb 18, 2020 | 153.34 | 153.34 | 153.34 | 153.34 | 24 | -0.27(-0.18%) |
Feb 14, 2020 | 153.61 | 153.61 | 153.61 | 153.61 | 101 | +0.03(+0.02%) |
Feb 13, 2020 | 154.83 | 154.83 | 153.58 | 153.58 | 712 | -3.02(-1.93%) |
Feb 12, 2020 | 156.60 | 156.60 | 156.60 | 156.60 | 306 | +1.27(+0.82%) |
Feb 11, 2020 | 155.33 | 155.33 | 155.33 | 155.33 | 5 | +1.36(+0.88%) |
Feb 10, 2020 | 153.97 | 153.97 | 153.97 | 153.97 | 10 | +0.68(+0.44%) |
Feb 07, 2020 | 153.29 | 153.29 | 153.29 | 153.29 | 101 | -2.55(-1.64%) |
Feb 06, 2020 | 155.19 | 155.84 | 155.19 | 155.84 | 274 | +0.65(+0.42%) |
Feb 05, 2020 | 155.19 | 155.19 | 155.19 | 155.19 | 0 | +3.49(+2.30%) |
Feb 04, 2020 | 150.53 | 151.70 | 150.45 | 151.70 | 917 | +4.99(+3.40%) |