Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.20 | 42.44 | 38.06 | 41.96 | 118,346 | -0.01(-0.02%) |
Apr 29, 2020 | 41.95 | 43.97 | 40.18 | 41.97 | 186,314 | +1.40(+3.45%) |
Apr 28, 2020 | 39.52 | 42.38 | 38.00 | 40.57 | 136,276 | +2.90(+7.70%) |
Apr 27, 2020 | 36.00 | 41.00 | 35.78 | 37.67 | 265,446 | +1.62(+4.49%) |
Apr 24, 2020 | 35.49 | 36.44 | 34.64 | 36.05 | 55,000 | +1.00(+2.85%) |
Apr 23, 2020 | 34.84 | 36.59 | 34.41 | 35.05 | 53,574 | +0.21(+0.60%) |
Apr 22, 2020 | 33.94 | 35.88 | 33.89 | 34.84 | 76,052 | +1.55(+4.66%) |
Apr 21, 2020 | 36.62 | 37.36 | 33.11 | 33.29 | 79,502 | -2.11(-5.96%) |
Apr 20, 2020 | 33.67 | 36.34 | 33.67 | 35.40 | 58,172 | +0.53(+1.52%) |
Apr 17, 2020 | 36.26 | 36.26 | 33.21 | 34.87 | 67,000 | -0.33(-0.94%) |
Apr 16, 2020 | 34.52 | 35.79 | 33.63 | 35.20 | 46,847 | +0.62(+1.79%) |
Apr 15, 2020 | 35.77 | 36.42 | 32.76 | 34.58 | 82,219 | -1.58(-4.37%) |
Apr 14, 2020 | 35.99 | 37.64 | 35.37 | 36.16 | 78,916 | +1.16(+3.31%) |
Apr 13, 2020 | 33.84 | 37.49 | 33.84 | 35.00 | 70,576 | +0.16(+0.46%) |
Apr 09, 2020 | 34.68 | 36.49 | 33.95 | 34.84 | 80,200 | +0.52(+1.52%) |
Apr 08, 2020 | 33.70 | 36.45 | 32.61 | 34.32 | 72,704 | +0.80(+2.39%) |
Apr 07, 2020 | 35.50 | 35.97 | 32.13 | 33.52 | 55,848 | -1.36(-3.90%) |
Apr 06, 2020 | 33.53 | 35.62 | 31.29 | 34.88 | 50,595 | +2.32(+7.13%) |
Apr 03, 2020 | 32.53 | 34.81 | 31.00 | 32.56 | 75,600 | +0.06(+0.18%) |
Apr 02, 2020 | 31.46 | 33.33 | 31.31 | 32.50 | 71,880 | +0.91(+2.88%) |
Apr 01, 2020 | 32.43 | 33.05 | 30.63 | 31.59 | 82,613 | -2.52(-7.39%) |
Mar 31, 2020 | 31.69 | 35.00 | 31.69 | 34.11 | 61,296 | +2.35(+7.40%) |
Mar 30, 2020 | 34.23 | 34.91 | 29.50 | 31.76 | 119,974 | -2.07(-6.12%) |
Mar 27, 2020 | 31.82 | 34.95 | 30.03 | 33.83 | 58,700 | +0.99(+3.01%) |
Mar 26, 2020 | 32.22 | 36.22 | 30.61 | 32.84 | 220,975 | +0.96(+3.01%) |
Mar 25, 2020 | 30.81 | 32.77 | 29.10 | 31.88 | 107,410 | +1.21(+3.95%) |
Mar 24, 2020 | 29.45 | 32.77 | 29.08 | 30.67 | 108,732 | +2.79(+10.01%) |
Mar 23, 2020 | 27.12 | 28.62 | 27.01 | 27.88 | 138,500 | +0.77(+2.84%) |
Mar 20, 2020 | 28.25 | 30.01 | 25.88 | 27.11 | 106,100 | -0.89(-3.18%) |
Mar 19, 2020 | 24.94 | 29.62 | 24.25 | 28.00 | 159,724 | +3.24(+13.09%) |
Mar 18, 2020 | 25.85 | 28.00 | 23.87 | 24.76 | 208,740 | -1.53(-5.82%) |
Mar 17, 2020 | 24.30 | 26.98 | 23.78 | 26.29 | 211,823 | +2.51(+10.56%) |
Mar 16, 2020 | 28.62 | 28.62 | 23.25 | 23.78 | 168,961 | -7.16(-23.14%) |
Mar 13, 2020 | 32.48 | 32.93 | 29.16 | 30.94 | 248,200 | -1.06(-3.31%) |
Mar 12, 2020 | 38.06 | 38.50 | 31.00 | 32.00 | 385,365 | -8.20(-20.40%) |
Mar 11, 2020 | 40.81 | 43.70 | 38.66 | 40.20 | 350,752 | -1.44(-3.46%) |
Mar 10, 2020 | 46.75 | 46.75 | 39.01 | 41.64 | 272,604 | -3.97(-8.70%) |
Mar 09, 2020 | 47.90 | 47.90 | 42.22 | 45.61 | 338,799 | -3.04(-6.25%) |
Mar 06, 2020 | 47.29 | 49.94 | 43.08 | 48.65 | 239,300 | +0.63(+1.31%) |
Mar 05, 2020 | 48.08 | 51.39 | 46.93 | 48.02 | 176,052 | -1.80(-3.61%) |
Mar 04, 2020 | 49.10 | 51.00 | 49.10 | 49.82 | 154,928 | +1.54(+3.19%) |
Mar 03, 2020 | 47.86 | 49.00 | 46.47 | 48.28 | 179,666 | +0.43(+0.90%) |
Mar 02, 2020 | 49.19 | 49.19 | 44.40 | 47.85 | 526,524 | -0.93(-1.91%) |
Feb 28, 2020 | 47.94 | 49.23 | 47.34 | 48.78 | 320,700 | -0.46(-0.93%) |
Feb 27, 2020 | 50.00 | 51.17 | 47.17 | 49.24 | 338,177 | -0.88(-1.76%) |
Feb 26, 2020 | 48.10 | 50.36 | 46.76 | 50.12 | 220,093 | +1.62(+3.34%) |
Feb 25, 2020 | 48.00 | 49.75 | 46.07 | 48.50 | 250,906 | +1.29(+2.73%) |
Feb 24, 2020 | 46.52 | 47.71 | 44.30 | 47.21 | 108,553 | -1.11(-2.30%) |
Feb 21, 2020 | 49.56 | 51.53 | 48.15 | 48.32 | 155,300 | -1.67(-3.34%) |
Feb 20, 2020 | 46.49 | 52.22 | 46.16 | 49.99 | 233,379 | +3.86(+8.37%) |
Feb 19, 2020 | 44.96 | 47.50 | 44.96 | 46.13 | 84,214 | +1.17(+2.60%) |
Feb 18, 2020 | 44.73 | 47.75 | 44.70 | 44.96 | 148,843 | +0.26(+0.58%) |
Feb 14, 2020 | 43.65 | 45.55 | 42.39 | 44.70 | 136,900 | +1.03(+2.36%) |
Feb 13, 2020 | 41.20 | 44.70 | 40.87 | 43.67 | 73,317 | +2.16(+5.20%) |
Feb 12, 2020 | 42.00 | 42.48 | 41.11 | 41.51 | 45,680 | -0.46(-1.10%) |
Feb 11, 2020 | 42.46 | 43.00 | 41.40 | 41.97 | 58,953 | -0.55(-1.29%) |
Feb 10, 2020 | 42.31 | 42.86 | 41.86 | 42.52 | 48,692 | -0.18(-0.42%) |
Feb 07, 2020 | 41.60 | 42.98 | 40.40 | 42.70 | 39,600 | +0.71(+1.69%) |
Feb 06, 2020 | 40.94 | 42.50 | 40.32 | 41.99 | 37,853 | +1.07(+2.61%) |
Feb 05, 2020 | 41.72 | 41.76 | 40.40 | 40.92 | 107,178 | -0.87(-2.08%) |
Feb 04, 2020 | 39.68 | 42.00 | 39.41 | 41.79 | 52,877 | +1.72(+4.29%) |