Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.10 | 66.91 | 60.24 | 60.66 | 6,353,037 | -7.13(-10.52%) |
Apr 29, 2020 | 65.35 | 67.85 | 62.93 | 67.79 | 6,636,346 | +0.94(+1.41%) |
Apr 28, 2020 | 65.62 | 67.48 | 63.52 | 66.85 | 5,025,642 | -0.08(-0.12%) |
Apr 27, 2020 | 67.09 | 68.38 | 63.34 | 66.92 | 4,743,775 | -0.16(-0.25%) |
Apr 24, 2020 | 67.73 | 68.78 | 63.49 | 67.09 | 6,544,836 | +1.76(+2.69%) |
Apr 23, 2020 | 64.47 | 70.38 | 63.79 | 65.33 | 6,927,048 | +3.36(+5.41%) |
Apr 22, 2020 | 58.39 | 62.36 | 58.24 | 61.98 | 5,177,484 | +7.03(+12.80%) |
Apr 21, 2020 | 51.79 | 56.01 | 51.21 | 54.94 | 4,323,914 | -0.58(-1.05%) |
Apr 20, 2020 | 53.00 | 56.88 | 52.86 | 55.53 | 5,139,770 | +2.67(+5.05%) |
Apr 17, 2020 | 51.84 | 54.51 | 51.74 | 52.86 | 4,086,527 | -3.35(-5.95%) |
Apr 16, 2020 | 54.80 | 57.13 | 53.15 | 56.21 | 4,911,102 | +2.38(+4.41%) |
Apr 15, 2020 | 51.70 | 56.16 | 50.73 | 53.83 | 5,637,658 | -1.94(-3.48%) |
Apr 14, 2020 | 57.76 | 61.30 | 53.10 | 55.77 | 9,790,829 | -0.10(-0.17%) |
Apr 13, 2020 | 49.13 | 56.93 | 45.97 | 55.87 | 8,025,404 | +6.40(+12.94%) |
Apr 09, 2020 | 44.37 | 49.51 | 43.75 | 49.46 | 8,206,439 | +8.24(+20.00%) |
Apr 08, 2020 | 40.98 | 42.04 | 39.86 | 41.22 | 3,056,922 | +0.53(+1.31%) |
Apr 07, 2020 | 42.19 | 42.82 | 39.67 | 40.69 | 5,028,999 | -0.97(-2.33%) |
Apr 06, 2020 | 40.83 | 42.53 | 39.09 | 41.66 | 5,641,070 | +4.22(+11.27%) |
Apr 03, 2020 | 37.97 | 40.15 | 36.71 | 37.44 | 5,363,553 | -0.48(-1.28%) |
Apr 02, 2020 | 36.56 | 39.62 | 35.74 | 37.92 | 6,388,332 | +2.76(+7.86%) |
Apr 01, 2020 | 32.05 | 35.35 | 32.01 | 35.16 | 5,499,934 | +2.18(+6.62%) |
Mar 31, 2020 | 34.14 | 36.86 | 32.54 | 32.98 | 4,674,183 | -2.09(-5.95%) |
Mar 30, 2020 | 37.10 | 40.69 | 32.78 | 35.06 | 5,961,002 | -1.79(-4.87%) |
Mar 27, 2020 | 40.98 | 43.35 | 34.92 | 36.86 | 6,532,484 | -7.03(-16.02%) |
Mar 26, 2020 | 48.45 | 50.43 | 41.03 | 43.89 | 8,369,390 | -1.55(-3.42%) |
Mar 25, 2020 | 43.55 | 48.49 | 39.47 | 45.44 | 9,581,289 | +3.59(+8.57%) |
Mar 24, 2020 | 40.59 | 43.98 | 36.66 | 41.85 | 12,391,803 | +11.30(+36.98%) |
Mar 23, 2020 | 30.07 | 34.92 | 27.40 | 30.55 | 11,865,264 | +4.61(+17.76%) |
Mar 20, 2020 | 36.90 | 36.95 | 25.36 | 25.94 | 10,796,433 | -4.07(-13.57%) |
Mar 19, 2020 | 30.16 | 41.22 | 23.42 | 30.02 | 14,878,571 | -5.29(-14.97%) |
Mar 18, 2020 | 62.56 | 69.49 | 34.19 | 35.30 | 9,878,384 | -34.38(-49.34%) |
Mar 17, 2020 | 49.90 | 72.35 | 49.71 | 69.69 | 10,055,817 | +19.20(+38.04%) |
Mar 16, 2020 | 25.22 | 55.04 | 25.22 | 50.48 | 12,825,605 | +17.70(+53.99%) |
Mar 13, 2020 | 72.35 | 72.60 | 29.10 | 32.78 | 9,429,583 | -28.32(-46.35%) |
Mar 12, 2020 | 70.75 | 90.78 | 58.44 | 61.10 | 7,997,135 | -34.87(-36.33%) |
Mar 11, 2020 | 119.20 | 122.11 | 92.24 | 95.97 | 4,234,506 | -28.81(-23.09%) |
Mar 10, 2020 | 129.14 | 132.68 | 112.02 | 124.78 | 3,814,290 | -1.07(-0.85%) |
Mar 09, 2020 | 141.85 | 145.39 | 125.17 | 125.84 | 2,925,264 | -30.79(-19.66%) |
Mar 06, 2020 | 165.85 | 165.85 | 140.73 | 156.64 | 3,464,315 | -6.16(-3.78%) |
Mar 05, 2020 | 158.00 | 163.72 | 149.99 | 162.80 | 3,090,965 | +10.52(+6.91%) |
Mar 04, 2020 | 151.55 | 153.19 | 139.62 | 152.27 | 3,253,428 | +6.21(+4.25%) |
Mar 03, 2020 | 133.84 | 158.63 | 128.85 | 146.07 | 6,473,516 | +18.82(+14.79%) |
Mar 02, 2020 | 123.81 | 128.66 | 119.01 | 127.25 | 3,040,326 | +15.23(+13.59%) |
Feb 28, 2020 | 122.40 | 125.12 | 100.87 | 112.02 | 5,674,329 | -31.52(-21.96%) |
Feb 27, 2020 | 179.43 | 180.64 | 142.48 | 143.54 | 4,057,112 | -28.42(-16.53%) |
Feb 26, 2020 | 172.40 | 178.80 | 168.28 | 171.96 | 2,097,674 | -1.70(-0.98%) |
Feb 25, 2020 | 182.82 | 195.77 | 173.47 | 173.66 | 3,812,221 | -19.93(-10.30%) |
Feb 24, 2020 | 206.30 | 207.65 | 186.51 | 193.59 | 4,085,843 | +7.47(+4.01%) |
Feb 21, 2020 | 179.24 | 187.19 | 177.98 | 186.12 | 3,704,135 | +15.13(+8.85%) |
Feb 20, 2020 | 169.73 | 176.91 | 166.63 | 170.99 | 2,984,044 | -0.15(-0.09%) |
Feb 19, 2020 | 164.64 | 171.38 | 161.73 | 171.14 | 2,970,474 | +9.07(+5.60%) |
Feb 18, 2020 | 152.47 | 162.46 | 149.02 | 162.07 | 2,780,240 | +14.26(+9.65%) |
Feb 14, 2020 | 148.39 | 150.53 | 146.07 | 147.81 | 1,655,355 | -0.58(-0.39%) |
Feb 13, 2020 | 148.30 | 152.32 | 146.41 | 148.39 | 1,789,563 | +3.06(+2.10%) |
Feb 12, 2020 | 148.83 | 149.70 | 144.76 | 145.34 | 1,829,997 | -4.32(-2.88%) |
Feb 11, 2020 | 148.20 | 151.59 | 144.56 | 149.66 | 1,483,938 | +0.10(+0.06%) |
Feb 10, 2020 | 146.36 | 151.25 | 143.84 | 149.56 | 1,728,034 | +6.69(+4.68%) |
Feb 07, 2020 | 152.47 | 154.16 | 142.57 | 142.87 | 2,022,364 | -7.03(-4.69%) |
Feb 06, 2020 | 147.96 | 151.64 | 145.58 | 149.90 | 1,999,465 | +4.95(+3.41%) |
Feb 05, 2020 | 144.42 | 149.17 | 142.43 | 144.95 | 1,709,430 | -0.39(-0.27%) |
Feb 04, 2020 | 147.23 | 148.39 | 140.29 | 145.34 | 2,721,983 | -7.95(-5.19%) |