Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.00 | 81.00 | 75.00 | 76.50 | 2,892 | -5.10(-6.25%) |
Apr 29, 2020 | 79.50 | 86.10 | 73.38 | 81.60 | 4,339 | +1.80(+2.26%) |
Apr 28, 2020 | 79.80 | 80.76 | 66.30 | 79.80 | 3,401 | -0.60(-0.75%) |
Apr 27, 2020 | 81.30 | 88.50 | 77.40 | 80.40 | 6,068 | -0.30(-0.37%) |
Apr 24, 2020 | 77.70 | 85.50 | 73.50 | 80.70 | 11,620 | +7.20(+9.80%) |
Apr 23, 2020 | 58.20 | 78.75 | 57.04 | 73.50 | 10,635 | +14.70(+25.00%) |
Apr 22, 2020 | 56.70 | 60.00 | 55.47 | 58.80 | 2,273 | +3.60(+6.52%) |
Apr 21, 2020 | 57.00 | 57.60 | 52.72 | 55.20 | 1,435 | +0.00(+0.00%) |
Apr 20, 2020 | 47.70 | 57.00 | 45.00 | 55.20 | 2,558 | +9.60(+21.05%) |
Apr 17, 2020 | 44.40 | 50.10 | 44.18 | 45.60 | 1,366 | +3.00(+7.04%) |
Apr 16, 2020 | 41.10 | 44.40 | 40.50 | 42.60 | 2,159 | +1.80(+4.41%) |
Apr 15, 2020 | 38.70 | 40.80 | 36.75 | 40.80 | 833 | +2.40(+6.24%) |
Apr 14, 2020 | 37.50 | 40.80 | 36.48 | 38.40 | 1,527 | +2.10(+5.79%) |
Apr 13, 2020 | 36.90 | 36.90 | 34.80 | 36.30 | 879 | -0.45(-1.22%) |
Apr 09, 2020 | 38.10 | 41.14 | 36.30 | 36.75 | 623 | -1.35(-3.54%) |
Apr 08, 2020 | 41.10 | 41.10 | 36.90 | 38.10 | 435 | -3.90(-9.29%) |
Apr 07, 2020 | 33.00 | 42.00 | 33.00 | 42.00 | 1,466 | +8.10(+23.89%) |
Apr 06, 2020 | 34.12 | 35.70 | 33.56 | 33.90 | 337 | +1.50(+4.63%) |
Apr 03, 2020 | 32.10 | 33.00 | 31.50 | 32.40 | 780 | -1.20(-3.57%) |
Apr 02, 2020 | 35.10 | 35.40 | 33.00 | 33.60 | 475 | +0.05(+0.16%) |
Apr 01, 2020 | 33.30 | 35.53 | 33.00 | 33.55 | 325 | -0.65(-1.91%) |
Mar 31, 2020 | 34.80 | 36.00 | 33.30 | 34.20 | 714 | -1.80(-5.00%) |
Mar 30, 2020 | 44.10 | 44.10 | 32.25 | 36.00 | 3,551 | -8.10(-18.37%) |
Mar 27, 2020 | 41.10 | 46.20 | 39.28 | 44.10 | 1,693 | +4.05(+10.11%) |
Mar 26, 2020 | 39.60 | 40.65 | 37.82 | 40.05 | 720 | +1.95(+5.12%) |
Mar 25, 2020 | 31.50 | 45.60 | 30.75 | 38.10 | 2,695 | +7.65(+25.12%) |
Mar 24, 2020 | 32.70 | 36.90 | 26.10 | 30.45 | 6,350 | -1.95(-6.02%) |
Mar 23, 2020 | 35.10 | 35.40 | 31.41 | 32.40 | 1,249 | -1.95(-5.68%) |
Mar 20, 2020 | 32.87 | 35.93 | 30.60 | 34.35 | 1,143 | +3.15(+10.10%) |
Mar 19, 2020 | 33.00 | 38.70 | 30.00 | 31.20 | 5,632 | -2.40(-7.14%) |
Mar 18, 2020 | 35.40 | 37.18 | 31.50 | 33.60 | 1,079 | -4.80(-12.50%) |
Mar 17, 2020 | 38.70 | 38.70 | 34.53 | 38.40 | 1,622 | +0.65(+1.73%) |
Mar 16, 2020 | 42.00 | 42.30 | 37.20 | 37.75 | 2,473 | -4.85(-11.39%) |
Mar 13, 2020 | 48.00 | 50.56 | 42.00 | 42.60 | 2,036 | -1.20(-2.74%) |
Mar 12, 2020 | 48.30 | 50.70 | 42.90 | 43.80 | 2,598 | -9.00(-17.05%) |
Mar 11, 2020 | 54.30 | 58.20 | 52.50 | 52.80 | 2,584 | -2.40(-4.35%) |
Mar 10, 2020 | 52.80 | 55.20 | 50.88 | 55.20 | 1,224 | +2.10(+3.95%) |
Mar 09, 2020 | 49.50 | 53.70 | 46.50 | 53.10 | 3,589 | +1.50(+2.91%) |
Mar 06, 2020 | 52.50 | 55.80 | 51.00 | 51.60 | 610 | -1.80(-3.37%) |
Mar 05, 2020 | 59.29 | 59.29 | 53.40 | 53.40 | 879 | -0.90(-1.66%) |
Mar 04, 2020 | 50.40 | 54.90 | 50.40 | 54.30 | 279 | +3.30(+6.47%) |
Mar 03, 2020 | 51.00 | 53.70 | 49.80 | 51.00 | 1,208 | +1.50(+3.03%) |
Mar 02, 2020 | 48.90 | 53.10 | 48.90 | 49.50 | 1,857 | +1.50(+3.12%) |
Feb 28, 2020 | 48.00 | 55.50 | 45.30 | 48.00 | 1,590 | -2.40(-4.76%) |
Feb 27, 2020 | 51.60 | 57.39 | 47.10 | 50.40 | 3,110 | -2.40(-4.55%) |
Feb 26, 2020 | 54.60 | 55.17 | 52.20 | 52.80 | 1,141 | -1.20(-2.22%) |
Feb 25, 2020 | 61.80 | 61.80 | 54.00 | 54.00 | 2,753 | -6.00(-10.00%) |
Feb 24, 2020 | 57.90 | 60.00 | 55.20 | 60.00 | 2,891 | +0.30(+0.50%) |
Feb 21, 2020 | 55.80 | 63.90 | 55.80 | 59.70 | 3,720 | +4.50(+8.15%) |
Feb 20, 2020 | 54.60 | 55.80 | 53.70 | 55.20 | 710 | +1.80(+3.37%) |
Feb 19, 2020 | 55.80 | 56.10 | 52.80 | 53.40 | 880 | -1.50(-2.73%) |
Feb 18, 2020 | 56.10 | 56.97 | 54.60 | 54.90 | 1,117 | -0.90(-1.61%) |
Feb 14, 2020 | 57.00 | 57.60 | 55.80 | 55.80 | 786 | -0.60(-1.07%) |
Feb 13, 2020 | 55.20 | 58.20 | 54.90 | 56.40 | 800 | +0.16(+0.28%) |
Feb 12, 2020 | 57.34 | 59.10 | 54.60 | 56.25 | 923 | +1.65(+3.02%) |
Feb 11, 2020 | 57.00 | 58.48 | 54.60 | 54.60 | 738 | -4.19(-7.13%) |
Feb 10, 2020 | 57.90 | 59.05 | 54.30 | 58.79 | 1,023 | +1.79(+3.14%) |
Feb 07, 2020 | 58.81 | 58.81 | 57.00 | 57.00 | 430 | -1.80(-3.06%) |
Feb 06, 2020 | 58.50 | 60.30 | 57.60 | 58.80 | 968 | +0.30(+0.51%) |
Feb 05, 2020 | 58.80 | 59.80 | 57.60 | 58.50 | 897 | -0.30(-0.51%) |
Feb 04, 2020 | 62.70 | 63.41 | 58.80 | 58.80 | 738 | -1.20(-2.00%) |