Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.30 | 47.10 | 43.65 | 45.75 | 4,952 | -0.45(-0.97%) |
Apr 29, 2020 | 43.35 | 47.25 | 42.90 | 46.20 | 14,485 | +3.30(+7.69%) |
Apr 28, 2020 | 44.40 | 44.85 | 42.90 | 42.90 | 4,992 | -0.30(-0.69%) |
Apr 27, 2020 | 44.25 | 45.04 | 41.85 | 43.20 | 5,748 | -1.05(-2.37%) |
Apr 24, 2020 | 45.45 | 46.35 | 43.80 | 44.25 | 7,613 | -0.75(-1.67%) |
Apr 23, 2020 | 42.45 | 46.35 | 41.30 | 45.00 | 11,940 | +3.60(+8.70%) |
Apr 22, 2020 | 42.00 | 44.25 | 40.65 | 41.40 | 7,740 | +0.45(+1.10%) |
Apr 21, 2020 | 41.25 | 43.80 | 40.50 | 40.95 | 4,188 | +0.08(+0.18%) |
Apr 20, 2020 | 44.85 | 46.35 | 40.10 | 40.88 | 13,319 | -3.83(-8.56%) |
Apr 17, 2020 | 45.00 | 45.75 | 43.80 | 44.70 | 5,700 | -1.65(-3.56%) |
Apr 16, 2020 | 47.25 | 47.55 | 43.65 | 46.35 | 5,233 | +0.00(+0.00%) |
Apr 15, 2020 | 46.50 | 47.25 | 44.16 | 46.35 | 3,778 | -0.15(-0.32%) |
Apr 14, 2020 | 45.00 | 48.00 | 45.00 | 46.50 | 4,262 | -0.15(-0.32%) |
Apr 13, 2020 | 47.10 | 47.96 | 43.65 | 46.65 | 4,810 | +0.30(+0.65%) |
Apr 09, 2020 | 42.45 | 46.35 | 41.25 | 46.35 | 7,486 | +4.05(+9.57%) |
Apr 08, 2020 | 37.35 | 42.67 | 35.70 | 42.30 | 12,296 | +5.25(+14.17%) |
Apr 07, 2020 | 36.00 | 38.85 | 36.00 | 37.05 | 9,391 | +4.20(+12.79%) |
Apr 06, 2020 | 33.00 | 37.35 | 32.25 | 32.85 | 8,958 | -0.75(-2.23%) |
Apr 03, 2020 | 35.70 | 38.25 | 33.00 | 33.60 | 4,613 | -2.25(-6.28%) |
Apr 02, 2020 | 37.65 | 40.05 | 35.85 | 35.85 | 3,624 | -1.20(-3.24%) |
Apr 01, 2020 | 36.00 | 37.20 | 33.45 | 37.05 | 4,357 | +1.35(+3.78%) |
Mar 31, 2020 | 33.60 | 35.70 | 32.25 | 35.70 | 3,522 | +2.25(+6.73%) |
Mar 30, 2020 | 33.45 | 35.55 | 31.65 | 33.45 | 3,552 | -0.75(-2.19%) |
Mar 27, 2020 | 32.10 | 35.40 | 31.12 | 34.20 | 3,726 | +1.05(+3.17%) |
Mar 26, 2020 | 30.90 | 33.45 | 30.15 | 33.15 | 5,237 | +3.90(+13.33%) |
Mar 25, 2020 | 31.35 | 33.00 | 27.45 | 29.25 | 10,135 | -1.20(-3.94%) |
Mar 24, 2020 | 27.75 | 34.20 | 26.40 | 30.45 | 5,412 | +3.00(+10.93%) |
Mar 23, 2020 | 27.00 | 27.45 | 24.00 | 27.45 | 4,284 | -0.15(-0.54%) |
Mar 20, 2020 | 25.50 | 28.20 | 25.35 | 27.60 | 4,653 | +1.65(+6.36%) |
Mar 19, 2020 | 23.25 | 26.70 | 22.80 | 25.95 | 6,374 | +1.35(+5.49%) |
Mar 18, 2020 | 24.90 | 26.25 | 19.50 | 24.60 | 5,605 | -0.90(-3.53%) |
Mar 17, 2020 | 26.70 | 30.30 | 25.05 | 25.50 | 8,621 | -1.05(-3.95%) |
Mar 16, 2020 | 28.50 | 28.50 | 21.15 | 26.55 | 9,187 | -5.70(-17.67%) |
Mar 13, 2020 | 31.95 | 36.79 | 30.60 | 32.25 | 8,006 | -0.30(-0.92%) |
Mar 12, 2020 | 35.40 | 35.55 | 30.45 | 32.55 | 9,168 | -4.95(-13.20%) |
Mar 11, 2020 | 40.65 | 40.65 | 35.40 | 37.50 | 17,167 | -3.60(-8.76%) |
Mar 10, 2020 | 44.70 | 44.70 | 39.15 | 41.10 | 7,502 | -1.95(-4.53%) |
Mar 09, 2020 | 44.10 | 46.95 | 39.60 | 43.05 | 7,648 | -5.10(-10.59%) |
Mar 06, 2020 | 47.40 | 49.80 | 46.05 | 48.15 | 7,840 | +0.00(+0.00%) |
Mar 05, 2020 | 47.85 | 51.00 | 46.50 | 48.15 | 9,548 | -1.05(-2.13%) |
Mar 04, 2020 | 42.90 | 49.95 | 42.00 | 49.20 | 15,598 | +6.60(+15.49%) |
Mar 03, 2020 | 41.70 | 43.05 | 39.90 | 42.60 | 4,360 | +1.05(+2.53%) |
Mar 02, 2020 | 41.25 | 42.15 | 39.90 | 41.55 | 5,359 | -0.15(-0.36%) |
Feb 28, 2020 | 38.85 | 41.70 | 36.90 | 41.70 | 9,306 | +1.80(+4.51%) |
Feb 27, 2020 | 42.75 | 42.75 | 38.74 | 39.90 | 7,725 | -3.60(-8.28%) |
Feb 26, 2020 | 44.70 | 46.20 | 42.60 | 43.50 | 6,630 | +0.15(+0.35%) |
Feb 25, 2020 | 45.90 | 46.35 | 42.90 | 43.35 | 7,396 | -2.55(-5.56%) |
Feb 24, 2020 | 45.15 | 46.65 | 42.45 | 45.90 | 8,111 | -1.95(-4.08%) |
Feb 21, 2020 | 49.35 | 50.23 | 46.97 | 47.85 | 7,600 | -1.95(-3.92%) |
Feb 20, 2020 | 51.00 | 51.00 | 48.75 | 49.80 | 4,582 | -0.75(-1.48%) |
Feb 19, 2020 | 48.75 | 51.00 | 48.21 | 50.55 | 8,637 | +2.10(+4.33%) |
Feb 18, 2020 | 42.00 | 50.70 | 42.00 | 48.45 | 10,757 | +5.03(+11.59%) |
Feb 14, 2020 | 44.25 | 44.70 | 42.45 | 43.42 | 4,033 | -1.13(-2.54%) |
Feb 13, 2020 | 45.15 | 45.75 | 42.00 | 44.55 | 8,781 | -1.05(-2.30%) |
Feb 12, 2020 | 45.75 | 47.02 | 45.39 | 45.60 | 4,229 | -0.60(-1.30%) |
Feb 11, 2020 | 45.90 | 47.25 | 45.45 | 46.20 | 3,056 | +0.45(+0.98%) |
Feb 10, 2020 | 45.60 | 47.25 | 45.00 | 45.75 | 4,811 | -0.15(-0.33%) |
Feb 07, 2020 | 45.90 | 47.55 | 45.30 | 45.90 | 14,446 | -0.68(-1.45%) |
Feb 06, 2020 | 50.40 | 50.70 | 45.67 | 46.58 | 9,982 | -3.52(-7.04%) |
Feb 05, 2020 | 51.15 | 51.45 | 48.50 | 50.10 | 4,421 | +0.15(+0.30%) |
Feb 04, 2020 | 48.60 | 50.10 | 48.00 | 49.95 | 5,603 | +1.65(+3.42%) |