Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.10 | 66.10 | 61.42 | 62.12 | 910,222 | -5.50(-8.13%) |
Apr 29, 2020 | 62.09 | 69.59 | 61.90 | 67.62 | 2,166,410 | +7.65(+12.75%) |
Apr 28, 2020 | 59.69 | 62.17 | 57.82 | 59.98 | 713,388 | +2.78(+4.85%) |
Apr 27, 2020 | 53.47 | 57.23 | 53.45 | 57.20 | 566,142 | +4.59(+8.72%) |
Apr 24, 2020 | 52.84 | 53.33 | 51.40 | 52.61 | 1,053,606 | +0.51(+0.97%) |
Apr 23, 2020 | 51.02 | 53.49 | 50.60 | 52.11 | 756,587 | +1.73(+3.43%) |
Apr 22, 2020 | 53.32 | 53.72 | 49.94 | 50.38 | 529,264 | -1.77(-3.40%) |
Apr 21, 2020 | 53.16 | 53.52 | 51.06 | 52.15 | 530,766 | -2.62(-4.78%) |
Apr 20, 2020 | 57.99 | 57.99 | 54.20 | 54.77 | 741,858 | -3.95(-6.73%) |
Apr 17, 2020 | 54.37 | 58.73 | 53.56 | 58.72 | 725,404 | +6.27(+11.95%) |
Apr 16, 2020 | 52.81 | 52.81 | 49.39 | 52.45 | 567,683 | -0.62(-1.17%) |
Apr 15, 2020 | 53.59 | 54.08 | 51.07 | 53.08 | 627,769 | -3.33(-5.90%) |
Apr 14, 2020 | 53.01 | 57.94 | 52.33 | 56.40 | 901,536 | +4.45(+8.57%) |
Apr 13, 2020 | 55.82 | 55.88 | 50.68 | 51.95 | 813,684 | -3.75(-6.74%) |
Apr 09, 2020 | 60.45 | 61.80 | 54.18 | 55.70 | 1,018,993 | -1.51(-2.64%) |
Apr 08, 2020 | 54.01 | 58.36 | 53.22 | 57.21 | 730,722 | +4.69(+8.93%) |
Apr 07, 2020 | 55.85 | 57.62 | 51.90 | 52.52 | 765,666 | +0.69(+1.33%) |
Apr 06, 2020 | 47.97 | 52.84 | 47.96 | 51.82 | 1,109,708 | +6.81(+15.13%) |
Apr 03, 2020 | 49.23 | 49.61 | 43.46 | 45.01 | 662,154 | -4.30(-8.72%) |
Apr 02, 2020 | 47.16 | 51.09 | 46.85 | 49.31 | 516,303 | +1.76(+3.69%) |
Apr 01, 2020 | 48.54 | 48.92 | 45.82 | 47.56 | 759,670 | -3.65(-7.12%) |
Mar 31, 2020 | 52.93 | 57.57 | 50.57 | 51.20 | 742,292 | -1.92(-3.62%) |
Mar 30, 2020 | 54.49 | 54.90 | 51.19 | 53.13 | 829,748 | -2.32(-4.19%) |
Mar 27, 2020 | 55.64 | 57.31 | 54.13 | 55.45 | 802,973 | -4.48(-7.47%) |
Mar 26, 2020 | 57.06 | 61.71 | 55.35 | 59.93 | 941,459 | +3.57(+6.33%) |
Mar 25, 2020 | 50.81 | 63.41 | 50.17 | 56.37 | 1,493,122 | +6.44(+12.90%) |
Mar 24, 2020 | 44.18 | 50.41 | 43.14 | 49.93 | 1,724,230 | +8.90(+21.68%) |
Mar 23, 2020 | 44.19 | 45.60 | 38.47 | 41.03 | 2,192,205 | -3.36(-7.57%) |
Mar 20, 2020 | 55.46 | 56.79 | 42.60 | 44.39 | 2,013,972 | -10.47(-19.09%) |
Mar 19, 2020 | 49.62 | 59.37 | 47.51 | 54.87 | 1,505,172 | +6.15(+12.62%) |
Mar 18, 2020 | 53.16 | 55.12 | 44.42 | 48.72 | 1,442,153 | -8.76(-15.24%) |
Mar 17, 2020 | 56.84 | 62.65 | 52.52 | 57.48 | 1,365,043 | +1.81(+3.25%) |
Mar 16, 2020 | 59.71 | 65.52 | 53.88 | 55.67 | 1,513,646 | -12.44(-18.27%) |
Mar 13, 2020 | 65.03 | 71.01 | 61.57 | 68.12 | 1,812,496 | +7.59(+12.54%) |
Mar 12, 2020 | 67.03 | 68.30 | 60.53 | 60.53 | 1,447,124 | -12.36(-16.95%) |
Mar 11, 2020 | 77.96 | 78.77 | 70.96 | 72.88 | 1,318,445 | -7.30(-9.10%) |
Mar 10, 2020 | 76.88 | 80.87 | 75.41 | 80.18 | 1,405,836 | +5.50(+7.36%) |
Mar 09, 2020 | 82.48 | 85.97 | 73.63 | 74.68 | 1,536,591 | -12.11(-13.95%) |
Mar 06, 2020 | 90.47 | 92.84 | 84.90 | 86.79 | 1,841,471 | -3.96(-4.37%) |
Mar 05, 2020 | 95.36 | 96.24 | 90.47 | 90.75 | 845,172 | -6.54(-6.72%) |
Mar 04, 2020 | 98.27 | 99.50 | 95.42 | 97.29 | 805,996 | +0.53(+0.55%) |
Mar 03, 2020 | 102.10 | 105.72 | 96.27 | 96.76 | 826,373 | -5.58(-5.45%) |
Mar 02, 2020 | 102.35 | 103.48 | 95.46 | 102.34 | 1,299,256 | +0.36(+0.35%) |
Feb 28, 2020 | 96.57 | 104.94 | 96.27 | 101.98 | 1,252,038 | +2.76(+2.78%) |
Feb 27, 2020 | 93.80 | 100.55 | 91.68 | 99.22 | 1,529,385 | +4.30(+4.53%) |
Feb 26, 2020 | 102.10 | 107.92 | 93.37 | 94.92 | 1,923,796 | -6.10(-6.04%) |
Feb 25, 2020 | 104.22 | 105.16 | 99.84 | 101.02 | 880,934 | -2.48(-2.40%) |
Feb 24, 2020 | 105.54 | 105.54 | 102.89 | 103.51 | 515,287 | -3.86(-3.59%) |
Feb 21, 2020 | 109.72 | 110.66 | 106.83 | 107.37 | 495,629 | -2.86(-2.59%) |
Feb 20, 2020 | 114.05 | 114.05 | 109.52 | 110.22 | 665,521 | -3.65(-3.20%) |
Feb 19, 2020 | 113.81 | 115.41 | 113.44 | 113.87 | 401,545 | +0.34(+0.30%) |
Feb 18, 2020 | 111.52 | 113.89 | 111.14 | 113.53 | 777,232 | +1.76(+1.57%) |
Feb 14, 2020 | 112.18 | 112.53 | 110.98 | 111.77 | 306,216 | +0.27(+0.24%) |
Feb 13, 2020 | 110.05 | 112.10 | 109.75 | 111.51 | 306,804 | +1.05(+0.95%) |
Feb 12, 2020 | 111.33 | 111.33 | 109.22 | 110.46 | 417,189 | +0.28(+0.26%) |
Feb 11, 2020 | 110.05 | 111.86 | 109.43 | 110.18 | 288,944 | +1.04(+0.95%) |
Feb 10, 2020 | 107.43 | 109.71 | 107.30 | 109.14 | 348,157 | +1.23(+1.14%) |
Feb 07, 2020 | 110.83 | 110.83 | 107.74 | 107.91 | 422,997 | -3.38(-3.04%) |
Feb 06, 2020 | 111.26 | 112.38 | 110.36 | 111.29 | 536,348 | +0.84(+0.76%) |
Feb 05, 2020 | 109.60 | 111.51 | 108.06 | 110.45 | 458,063 | +2.17(+2.01%) |
Feb 04, 2020 | 111.35 | 111.55 | 107.77 | 108.28 | 466,922 | -1.43(-1.30%) |