Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.50 | 112.00 | 75.00 | 79.00 | 524,294 | -9.00(-10.23%) |
Apr 29, 2020 | 57.00 | 92.00 | 54.00 | 88.00 | 516,733 | +38.50(+77.78%) |
Apr 28, 2020 | 49.50 | 52.00 | 49.00 | 49.50 | 49,261 | +0.50(+1.02%) |
Apr 27, 2020 | 46.50 | 50.00 | 46.00 | 49.00 | 58,049 | +2.91(+6.33%) |
Apr 24, 2020 | 46.50 | 46.62 | 45.05 | 46.09 | 35,146 | +0.09(+0.18%) |
Apr 23, 2020 | 46.00 | 46.50 | 45.00 | 46.00 | 41,621 | +0.50(+1.10%) |
Apr 22, 2020 | 46.50 | 47.00 | 45.00 | 45.50 | 36,026 | +0.00(+0.00%) |
Apr 21, 2020 | 46.50 | 47.50 | 45.00 | 45.50 | 47,595 | -2.00(-4.21%) |
Apr 20, 2020 | 47.50 | 50.50 | 45.50 | 47.50 | 61,707 | -0.22(-0.45%) |
Apr 17, 2020 | 48.42 | 49.00 | 45.63 | 47.72 | 50,202 | +0.72(+1.52%) |
Apr 16, 2020 | 45.00 | 47.00 | 43.50 | 47.00 | 102,322 | +3.50(+8.05%) |
Apr 15, 2020 | 45.00 | 46.00 | 42.50 | 43.50 | 70,325 | -3.00(-6.45%) |
Apr 14, 2020 | 45.75 | 48.00 | 43.00 | 46.50 | 217,066 | +1.00(+2.20%) |
Apr 13, 2020 | 51.50 | 52.00 | 45.00 | 45.50 | 219,851 | -5.50(-10.78%) |
Apr 09, 2020 | 49.50 | 53.00 | 48.13 | 51.00 | 65,180 | +2.50(+5.15%) |
Apr 08, 2020 | 45.50 | 48.50 | 44.00 | 48.50 | 61,127 | +4.00(+8.99%) |
Apr 07, 2020 | 46.50 | 47.50 | 44.00 | 44.50 | 90,331 | -2.00(-4.30%) |
Apr 06, 2020 | 48.50 | 49.00 | 45.00 | 46.50 | 54,328 | +0.52(+1.13%) |
Apr 03, 2020 | 49.74 | 50.00 | 45.00 | 45.98 | 66,926 | -4.02(-8.04%) |
Apr 02, 2020 | 51.00 | 51.00 | 49.00 | 50.00 | 43,249 | +0.15(+0.30%) |
Apr 01, 2020 | 49.50 | 51.50 | 47.50 | 49.85 | 58,815 | -3.15(-5.94%) |
Mar 31, 2020 | 51.50 | 54.00 | 51.00 | 53.00 | 47,834 | -0.50(-0.93%) |
Mar 30, 2020 | 56.00 | 56.50 | 50.00 | 53.50 | 61,934 | -0.50(-0.93%) |
Mar 27, 2020 | 59.50 | 61.00 | 52.00 | 54.00 | 84,240 | -10.50(-16.28%) |
Mar 26, 2020 | 62.50 | 66.00 | 60.00 | 64.50 | 69,493 | +1.00(+1.57%) |
Mar 25, 2020 | 60.00 | 66.50 | 54.50 | 63.50 | 118,170 | +4.00(+6.72%) |
Mar 24, 2020 | 51.50 | 60.50 | 51.00 | 59.50 | 97,370 | +10.74(+22.04%) |
Mar 23, 2020 | 50.50 | 52.00 | 44.93 | 48.76 | 122,386 | -1.74(-3.46%) |
Mar 20, 2020 | 54.50 | 55.50 | 48.75 | 50.50 | 107,806 | -3.00(-5.61%) |
Mar 19, 2020 | 49.50 | 53.50 | 47.50 | 53.50 | 74,056 | +3.50(+7.00%) |
Mar 18, 2020 | 58.50 | 61.00 | 47.50 | 50.00 | 111,648 | -13.50(-21.26%) |
Mar 17, 2020 | 64.50 | 65.00 | 56.50 | 63.50 | 146,636 | +0.50(+0.79%) |
Mar 16, 2020 | 65.50 | 68.50 | 59.00 | 63.00 | 93,686 | -11.50(-15.44%) |
Mar 13, 2020 | 68.50 | 74.50 | 57.50 | 74.50 | 93,252 | +6.50(+9.56%) |
Mar 12, 2020 | 68.00 | 73.50 | 67.00 | 68.00 | 122,254 | -8.00(-10.53%) |
Mar 11, 2020 | 78.00 | 79.00 | 72.50 | 76.00 | 45,227 | -4.50(-5.59%) |
Mar 10, 2020 | 80.50 | 84.50 | 75.00 | 80.50 | 55,469 | +4.00(+5.23%) |
Mar 09, 2020 | 80.50 | 82.50 | 72.00 | 76.50 | 77,416 | -8.00(-9.47%) |
Mar 06, 2020 | 87.50 | 91.00 | 82.50 | 84.50 | 107,556 | -5.50(-6.11%) |
Mar 05, 2020 | 90.00 | 94.50 | 87.50 | 90.00 | 60,702 | -3.00(-3.23%) |
Mar 04, 2020 | 83.00 | 99.00 | 83.00 | 93.00 | 107,550 | +11.50(+14.11%) |
Mar 03, 2020 | 84.00 | 89.00 | 79.50 | 81.50 | 69,762 | +0.00(+0.00%) |
Mar 02, 2020 | 87.50 | 87.50 | 77.00 | 81.50 | 77,766 | -3.00(-3.55%) |
Feb 28, 2020 | 80.00 | 85.50 | 79.00 | 84.50 | 83,142 | +1.50(+1.81%) |
Feb 27, 2020 | 87.50 | 90.00 | 81.00 | 83.00 | 92,971 | -6.00(-6.74%) |
Feb 26, 2020 | 95.50 | 95.50 | 87.50 | 89.00 | 87,971 | -3.50(-3.78%) |
Feb 25, 2020 | 96.50 | 98.50 | 91.50 | 92.50 | 97,262 | -2.50(-2.63%) |
Feb 24, 2020 | 101.00 | 102.50 | 93.00 | 95.00 | 165,108 | -8.00(-7.77%) |
Feb 21, 2020 | 107.50 | 108.50 | 101.00 | 103.00 | 89,662 | -4.50(-4.19%) |
Feb 20, 2020 | 124.00 | 125.00 | 98.50 | 107.50 | 323,061 | -12.50(-10.42%) |
Feb 19, 2020 | 119.50 | 122.50 | 113.00 | 120.00 | 113,869 | -1.00(-0.83%) |
Feb 18, 2020 | 125.00 | 127.00 | 119.50 | 121.00 | 31,348 | -3.00(-2.42%) |
Feb 14, 2020 | 122.00 | 124.50 | 120.00 | 124.00 | 25,916 | +2.00(+1.64%) |
Feb 13, 2020 | 126.00 | 128.50 | 121.50 | 122.00 | 35,802 | -3.00(-2.40%) |
Feb 12, 2020 | 130.50 | 134.00 | 124.50 | 125.00 | 49,013 | -4.50(-3.47%) |
Feb 11, 2020 | 124.50 | 131.50 | 123.00 | 129.50 | 76,941 | +7.00(+5.71%) |
Feb 10, 2020 | 116.50 | 122.50 | 115.00 | 122.50 | 41,967 | +5.50(+4.70%) |
Feb 07, 2020 | 121.00 | 123.50 | 115.50 | 117.00 | 42,432 | -4.00(-3.31%) |
Feb 06, 2020 | 129.00 | 129.50 | 119.50 | 121.00 | 53,408 | -7.50(-5.84%) |
Feb 05, 2020 | 120.00 | 128.50 | 117.50 | 128.50 | 118,067 | +13.00(+11.26%) |
Feb 04, 2020 | 114.00 | 116.50 | 112.00 | 115.50 | 65,641 | +2.50(+2.21%) |