Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.70 | 87.70 | 80.09 | 82.23 | 10,667 | -6.27(-7.08%) |
Apr 29, 2020 | 87.00 | 92.90 | 85.53 | 88.50 | 12,802 | +5.30(+6.37%) |
Apr 28, 2020 | 78.00 | 85.00 | 75.00 | 83.20 | 10,028 | +10.85(+15.00%) |
Apr 27, 2020 | 65.00 | 78.99 | 63.00 | 72.35 | 18,217 | +9.71(+15.50%) |
Apr 24, 2020 | 64.55 | 65.00 | 61.00 | 62.64 | 7,650 | -1.17(-1.83%) |
Apr 23, 2020 | 63.00 | 67.00 | 61.00 | 63.81 | 11,966 | +1.33(+2.13%) |
Apr 22, 2020 | 67.82 | 69.00 | 61.00 | 62.48 | 8,500 | -0.71(-1.12%) |
Apr 21, 2020 | 66.00 | 66.00 | 61.00 | 63.19 | 9,786 | -3.99(-5.94%) |
Apr 20, 2020 | 69.50 | 69.50 | 63.00 | 67.18 | 8,059 | -2.18(-3.14%) |
Apr 17, 2020 | 72.00 | 72.00 | 64.31 | 69.36 | 9,847 | +6.35(+10.08%) |
Apr 16, 2020 | 71.00 | 71.00 | 62.63 | 63.01 | 8,507 | -5.99(-8.68%) |
Apr 15, 2020 | 71.28 | 74.00 | 66.17 | 69.00 | 7,552 | -4.67(-6.34%) |
Apr 14, 2020 | 74.00 | 77.98 | 70.00 | 73.67 | 11,060 | +4.02(+5.77%) |
Apr 13, 2020 | 75.32 | 77.00 | 68.01 | 69.65 | 12,670 | -5.19(-6.93%) |
Apr 09, 2020 | 85.00 | 88.00 | 72.00 | 74.84 | 16,083 | -3.66(-4.66%) |
Apr 08, 2020 | 81.01 | 82.97 | 75.00 | 78.50 | 8,979 | +5.49(+7.52%) |
Apr 07, 2020 | 78.00 | 83.50 | 69.00 | 73.01 | 8,992 | -3.99(-5.18%) |
Apr 06, 2020 | 61.00 | 78.00 | 61.00 | 77.00 | 9,154 | +12.48(+19.34%) |
Apr 03, 2020 | 66.00 | 66.80 | 60.01 | 64.52 | 8,023 | -0.48(-0.74%) |
Apr 02, 2020 | 65.00 | 68.00 | 60.11 | 65.00 | 8,636 | +2.99(+4.82%) |
Apr 01, 2020 | 70.55 | 70.68 | 62.00 | 62.01 | 9,742 | -11.91(-16.11%) |
Mar 31, 2020 | 77.00 | 77.00 | 72.96 | 73.92 | 14,770 | -4.55(-5.80%) |
Mar 30, 2020 | 77.00 | 78.80 | 73.00 | 78.47 | 13,320 | +1.75(+2.28%) |
Mar 27, 2020 | 84.00 | 86.00 | 75.00 | 76.72 | 8,054 | -7.21(-8.59%) |
Mar 26, 2020 | 78.00 | 89.99 | 72.21 | 83.93 | 11,989 | +9.73(+13.11%) |
Mar 25, 2020 | 77.00 | 84.80 | 72.47 | 74.20 | 13,081 | +5.18(+7.51%) |
Mar 24, 2020 | 91.00 | 95.00 | 64.59 | 69.02 | 16,284 | -17.98(-20.67%) |
Mar 23, 2020 | 111.00 | 111.00 | 78.00 | 87.00 | 19,381 | -52.00(-37.41%) |
Mar 20, 2020 | 105.00 | 150.00 | 70.00 | 139.00 | 34,523 | +14.00(+11.20%) |
Mar 19, 2020 | 50.00 | 125.00 | 47.04 | 125.00 | 21,905 | +76.42(+157.31%) |
Mar 18, 2020 | 64.94 | 64.94 | 47.00 | 48.58 | 15,549 | -4.43(-8.36%) |
Mar 17, 2020 | 75.00 | 81.00 | 51.00 | 53.01 | 21,861 | -12.10(-18.58%) |
Mar 16, 2020 | 85.00 | 90.00 | 64.33 | 65.11 | 18,148 | -34.89(-34.89%) |
Mar 13, 2020 | 123.00 | 123.00 | 95.00 | 100.00 | 19,487 | -12.00(-10.71%) |
Mar 12, 2020 | 127.00 | 127.00 | 100.00 | 112.00 | 18,807 | -23.00(-17.04%) |
Mar 11, 2020 | 148.00 | 148.00 | 130.00 | 135.00 | 12,257 | -15.00(-10.00%) |
Mar 10, 2020 | 157.00 | 159.00 | 145.00 | 150.00 | 10,208 | -6.00(-3.85%) |
Mar 09, 2020 | 174.00 | 174.00 | 151.00 | 156.00 | 15,170 | -29.00(-15.68%) |
Mar 06, 2020 | 190.00 | 191.00 | 185.00 | 185.00 | 9,469 | -12.00(-6.09%) |
Mar 05, 2020 | 201.00 | 202.00 | 190.00 | 197.00 | 8,671 | -8.00(-3.90%) |
Mar 04, 2020 | 214.00 | 215.00 | 203.00 | 205.00 | 9,131 | -6.00(-2.84%) |
Mar 03, 2020 | 216.00 | 223.31 | 210.00 | 211.00 | 6,694 | -10.00(-4.52%) |
Mar 02, 2020 | 211.00 | 222.00 | 204.00 | 221.00 | 7,627 | +5.00(+2.31%) |
Feb 28, 2020 | 196.00 | 218.00 | 183.00 | 216.00 | 17,145 | +13.00(+6.40%) |
Feb 27, 2020 | 215.00 | 218.00 | 201.00 | 203.00 | 10,737 | -13.00(-6.02%) |
Feb 26, 2020 | 229.00 | 233.00 | 216.00 | 216.00 | 7,416 | -7.00(-3.14%) |
Feb 25, 2020 | 246.00 | 248.00 | 223.00 | 223.00 | 12,497 | -23.00(-9.35%) |
Feb 24, 2020 | 250.00 | 253.00 | 246.00 | 246.00 | 5,633 | -10.00(-3.91%) |
Feb 21, 2020 | 257.00 | 258.00 | 253.00 | 256.00 | 2,608 | +0.00(+0.00%) |
Feb 20, 2020 | 256.00 | 260.00 | 253.00 | 256.00 | 2,134 | +0.00(+0.00%) |
Feb 19, 2020 | 250.00 | 257.00 | 247.00 | 256.00 | 5,640 | +5.00(+1.99%) |
Feb 18, 2020 | 254.00 | 258.00 | 251.00 | 251.00 | 2,130 | -1.00(-0.40%) |
Feb 14, 2020 | 258.00 | 260.00 | 250.00 | 252.00 | 3,821 | -6.00(-2.33%) |
Feb 13, 2020 | 261.00 | 262.00 | 257.00 | 258.00 | 2,255 | -5.00(-1.90%) |
Feb 12, 2020 | 269.00 | 270.00 | 263.00 | 263.00 | 1,634 | -4.00(-1.50%) |
Feb 11, 2020 | 270.00 | 272.50 | 258.00 | 267.00 | 4,974 | -1.00(-0.37%) |
Feb 10, 2020 | 267.00 | 270.00 | 262.72 | 268.00 | 4,504 | -1.00(-0.37%) |
Feb 07, 2020 | 258.00 | 272.00 | 255.00 | 269.00 | 7,197 | +11.00(+4.26%) |
Feb 06, 2020 | 260.00 | 264.00 | 257.00 | 258.00 | 3,705 | +1.00(+0.39%) |
Feb 05, 2020 | 251.00 | 258.00 | 250.00 | 257.00 | 4,553 | +9.00(+3.63%) |
Feb 04, 2020 | 247.00 | 253.00 | 246.00 | 248.00 | 4,578 | +3.00(+1.22%) |