Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.00 | 101.50 | 100.29 | 100.29 | 6,575 | -3.96(-3.80%) |
Apr 29, 2020 | 103.50 | 104.25 | 101.83 | 104.25 | 1,302 | +0.47(+0.45%) |
Apr 28, 2020 | 103.75 | 104.00 | 103.75 | 103.78 | 568 | +0.53(+0.51%) |
Apr 27, 2020 | 103.25 | 103.25 | 103.25 | 103.25 | 199 | -0.22(-0.21%) |
Apr 24, 2020 | 103.47 | 103.47 | 103.47 | 103.47 | 100 | +1.02(+0.99%) |
Apr 23, 2020 | 102.45 | 102.45 | 102.45 | 102.45 | 338 | +1.58(+1.57%) |
Apr 22, 2020 | 100.87 | 100.87 | 100.87 | 100.87 | 3,685 | +0.07(+0.07%) |
Apr 21, 2020 | 100.80 | 100.80 | 100.80 | 1 | +0.00(+0.00%) | |
Apr 20, 2020 | 100.80 | 100.80 | 100.80 | 25 | +0.00(+0.00%) | |
Apr 17, 2020 | 100.80 | 100.80 | 100.80 | 100.80 | 100 | +2.41(+2.45%) |
Apr 16, 2020 | 98.39 | 98.39 | 98.39 | 98.39 | 815 | -0.36(-0.36%) |
Apr 15, 2020 | 98.88 | 98.88 | 98.75 | 98.75 | 347 | -3.25(-3.19%) |
Apr 14, 2020 | 97.00 | 102.00 | 97.00 | 102.00 | 3,843 | +5.02(+5.18%) |
Apr 13, 2020 | 96.98 | 96.98 | 96.98 | 121 | +0.00(+0.00%) | |
Apr 09, 2020 | 95.74 | 98.25 | 95.74 | 96.98 | 600 | +5.48(+5.99%) |
Apr 08, 2020 | 91.50 | 91.50 | 91.50 | 27 | +0.00(+0.00%) | |
Apr 07, 2020 | 91.50 | 91.50 | 91.50 | 197 | +0.00(+0.00%) | |
Apr 06, 2020 | 92.53 | 92.53 | 91.50 | 91.50 | 958 | -1.27(-1.37%) |
Apr 03, 2020 | 92.77 | 92.77 | 92.77 | 183 | +0.00(+0.00%) | |
Apr 02, 2020 | 90.45 | 92.77 | 90.45 | 92.77 | 841 | -1.23(-1.31%) |
Apr 01, 2020 | 94.00 | 94.00 | 94.00 | 94.00 | 1,669 | -1.55(-1.62%) |
Mar 31, 2020 | 97.92 | 97.92 | 95.55 | 95.55 | 280 | -2.20(-2.25%) |
Mar 30, 2020 | 97.75 | 97.75 | 97.75 | 97.75 | 239 | +2.90(+3.06%) |
Mar 27, 2020 | 99.30 | 99.50 | 94.85 | 94.85 | 800 | -8.20(-7.96%) |
Mar 26, 2020 | 97.05 | 103.05 | 97.05 | 103.05 | 1,811 | +12.72(+14.08%) |
Mar 25, 2020 | 90.33 | 90.33 | 90.33 | 10,058 | +0.00(+0.00%) | |
Mar 24, 2020 | 92.50 | 92.50 | 90.03 | 90.33 | 420 | +3.82(+4.42%) |
Mar 23, 2020 | 87.61 | 91.33 | 86.51 | 86.51 | 6,224 | +5.51(+6.80%) |
Mar 20, 2020 | 81.00 | 81.00 | 81.00 | 124 | +0.00(+0.00%) | |
Mar 19, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 201 | -7.00(-7.95%) |
Mar 18, 2020 | 83.30 | 88.00 | 83.30 | 88.00 | 992 | -3.11(-3.42%) |
Mar 17, 2020 | 91.11 | 92.25 | 91.11 | 91.11 | 836 | +7.77(+9.32%) |
Mar 16, 2020 | 83.34 | 83.34 | 83.34 | 83.34 | 134 | -4.58(-5.21%) |
Mar 13, 2020 | 89.35 | 89.95 | 87.92 | 87.92 | 1,700 | +3.29(+3.89%) |
Mar 12, 2020 | 85.00 | 88.00 | 82.30 | 84.63 | 2,434 | -10.42(-10.96%) |
Mar 11, 2020 | 95.00 | 95.05 | 94.75 | 95.05 | 552 | -4.95(-4.95%) |
Mar 10, 2020 | 104.70 | 104.70 | 100.00 | 100.00 | 995 | -1.25(-1.23%) |
Mar 09, 2020 | 95.54 | 101.25 | 95.33 | 101.25 | 1,032 | -13.00(-11.38%) |
Mar 06, 2020 | 114.25 | 114.25 | 114.25 | 73 | +0.00(+0.00%) | |
Mar 05, 2020 | 114.22 | 114.25 | 113.00 | 114.25 | 1,136 | -1.50(-1.30%) |
Mar 04, 2020 | 115.75 | 115.75 | 115.75 | 115.75 | 272 | +9.50(+8.94%) |
Mar 03, 2020 | 106.25 | 106.25 | 106.25 | 106.25 | 120 | -0.57(-0.53%) |
Mar 02, 2020 | 103.55 | 106.82 | 103.55 | 106.82 | 436 | +3.76(+3.64%) |
Feb 28, 2020 | 102.15 | 103.06 | 99.77 | 103.06 | 1,900 | -0.09(-0.08%) |
Feb 27, 2020 | 103.40 | 103.40 | 103.15 | 103.15 | 5,727 | -3.21(-3.02%) |
Feb 26, 2020 | 105.29 | 106.36 | 105.29 | 106.36 | 2,775 | +1.68(+1.61%) |
Feb 25, 2020 | 104.36 | 104.68 | 104.36 | 104.68 | 1,966 | -6.71(-6.02%) |
Feb 24, 2020 | 111.39 | 111.39 | 111.39 | 90 | +0.00(+0.00%) | |
Feb 21, 2020 | 111.43 | 111.43 | 110.15 | 111.39 | 800 | +1.14(+1.03%) |
Feb 20, 2020 | 110.25 | 110.25 | 110.25 | 110.25 | 314 | -2.34(-2.08%) |
Feb 19, 2020 | 111.52 | 112.59 | 111.52 | 112.59 | 731 | +6.94(+6.57%) |
Feb 18, 2020 | 105.65 | 105.65 | 105.65 | 6 | +0.00(+0.00%) | |
Feb 14, 2020 | 105.65 | 105.65 | 105.65 | 4,659 | +0.00(+0.00%) | |
Feb 13, 2020 | 105.65 | 105.65 | 105.65 | 105.65 | 241 | -1.30(-1.22%) |
Feb 12, 2020 | 106.95 | 106.95 | 106.95 | 67 | +0.00(+0.00%) | |
Feb 11, 2020 | 106.95 | 106.95 | 106.95 | 106.95 | 260 | -0.63(-0.59%) |
Feb 10, 2020 | 107.58 | 107.58 | 107.58 | 10,046 | +0.00(+0.00%) | |
Feb 07, 2020 | 106.81 | 107.58 | 106.50 | 107.58 | 1,000 | +3.35(+3.22%) |
Feb 06, 2020 | 104.72 | 105.35 | 104.23 | 104.23 | 970 | -1.27(-1.20%) |
Feb 05, 2020 | 105.50 | 105.50 | 105.50 | 105.50 | 511 | -1.53(-1.43%) |
Feb 04, 2020 | 106.00 | 107.03 | 106.00 | 107.03 | 993 | -2.12(-1.94%) |