Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.25 | 36.75 | 33.75 | 36.50 | 30,455 | +0.50(+1.39%) |
Apr 29, 2020 | 37.00 | 37.50 | 35.25 | 36.00 | 20,523 | -1.75(-4.64%) |
Apr 28, 2020 | 39.00 | 39.25 | 35.50 | 37.75 | 24,839 | +0.25(+0.67%) |
Apr 27, 2020 | 34.25 | 38.00 | 33.75 | 37.50 | 52,183 | +2.75(+7.91%) |
Apr 24, 2020 | 34.50 | 36.75 | 33.25 | 34.75 | 36,948 | +0.00(+0.00%) |
Apr 23, 2020 | 34.25 | 36.00 | 31.25 | 34.75 | 32,796 | +0.25(+0.72%) |
Apr 22, 2020 | 36.00 | 36.25 | 33.75 | 34.50 | 19,465 | -1.25(-3.50%) |
Apr 21, 2020 | 37.00 | 37.75 | 34.25 | 35.75 | 36,261 | -1.25(-3.38%) |
Apr 20, 2020 | 37.25 | 40.25 | 35.00 | 37.00 | 53,433 | -0.25(-0.67%) |
Apr 17, 2020 | 35.50 | 39.50 | 33.50 | 37.25 | 102,076 | +2.00(+5.67%) |
Apr 16, 2020 | 37.00 | 38.00 | 34.25 | 35.25 | 78,642 | -9.75(-21.67%) |
Apr 15, 2020 | 46.25 | 49.75 | 40.00 | 45.00 | 56,086 | +0.00(+0.00%) |
Apr 14, 2020 | 41.25 | 67.25 | 40.00 | 45.00 | 428,698 | +4.75(+11.80%) |
Apr 13, 2020 | 40.00 | 41.25 | 37.50 | 40.25 | 10,604 | +2.25(+5.92%) |
Apr 09, 2020 | 40.00 | 40.00 | 36.25 | 38.00 | 9,872 | -1.00(-2.56%) |
Apr 08, 2020 | 39.50 | 49.00 | 37.25 | 39.00 | 67,962 | -0.75(-1.89%) |
Apr 07, 2020 | 40.50 | 41.25 | 36.25 | 39.75 | 4,971 | +1.25(+3.25%) |
Apr 06, 2020 | 41.50 | 41.50 | 33.50 | 38.50 | 8,621 | -0.75(-1.91%) |
Apr 03, 2020 | 39.00 | 43.25 | 38.50 | 39.25 | 5,948 | +0.75(+1.95%) |
Apr 02, 2020 | 45.00 | 45.50 | 38.25 | 38.50 | 8,726 | -6.50(-14.44%) |
Apr 01, 2020 | 44.75 | 51.25 | 38.00 | 45.00 | 32,889 | +2.75(+6.51%) |
Mar 31, 2020 | 39.25 | 43.25 | 37.50 | 42.25 | 10,380 | +4.75(+12.67%) |
Mar 30, 2020 | 37.00 | 39.00 | 34.50 | 37.50 | 3,193 | +1.37(+3.79%) |
Mar 27, 2020 | 34.75 | 37.00 | 34.25 | 36.13 | 2,344 | +2.38(+7.05%) |
Mar 26, 2020 | 35.00 | 35.75 | 32.50 | 33.75 | 2,373 | -1.25(-3.57%) |
Mar 25, 2020 | 37.00 | 37.00 | 32.50 | 35.00 | 3,309 | +1.25(+3.70%) |
Mar 24, 2020 | 32.50 | 34.25 | 31.25 | 33.75 | 1,812 | +0.50(+1.50%) |
Mar 23, 2020 | 32.75 | 37.00 | 30.75 | 33.25 | 4,120 | +1.50(+4.72%) |
Mar 20, 2020 | 34.75 | 36.25 | 31.25 | 31.75 | 2,524 | -1.50(-4.51%) |
Mar 19, 2020 | 29.50 | 33.75 | 29.50 | 33.25 | 3,648 | +2.50(+8.13%) |
Mar 18, 2020 | 31.00 | 31.75 | 28.75 | 30.75 | 5,743 | -1.00(-3.15%) |
Mar 17, 2020 | 32.50 | 35.25 | 27.25 | 31.75 | 4,872 | +1.25(+4.10%) |
Mar 16, 2020 | 31.00 | 34.75 | 28.00 | 30.50 | 5,016 | -4.10(-11.84%) |
Mar 13, 2020 | 40.75 | 41.00 | 29.00 | 34.60 | 8,080 | -2.65(-7.12%) |
Mar 12, 2020 | 41.00 | 42.75 | 35.00 | 37.25 | 8,832 | -2.75(-6.88%) |
Mar 11, 2020 | 43.50 | 44.50 | 37.75 | 40.00 | 9,447 | -4.75(-10.61%) |
Mar 10, 2020 | 41.50 | 51.25 | 35.25 | 44.75 | 39,131 | +6.25(+16.23%) |
Mar 09, 2020 | 46.00 | 46.00 | 38.50 | 38.50 | 25,516 | -7.75(-16.76%) |
Mar 06, 2020 | 53.75 | 56.00 | 45.25 | 46.25 | 68,540 | -76.25(-62.24%) |
Mar 05, 2020 | 117.50 | 145.00 | 108.00 | 122.50 | 17,877 | -6.50(-5.04%) |
Mar 04, 2020 | 139.50 | 139.50 | 121.56 | 129.00 | 2,758 | -9.09(-6.58%) |
Mar 03, 2020 | 137.00 | 145.79 | 125.00 | 138.09 | 2,510 | +0.34(+0.24%) |
Mar 02, 2020 | 157.00 | 158.00 | 137.75 | 137.75 | 2,644 | -16.00(-10.41%) |
Feb 28, 2020 | 187.50 | 187.50 | 147.75 | 153.75 | 4,620 | -34.75(-18.44%) |
Feb 27, 2020 | 149.75 | 196.25 | 137.59 | 188.50 | 11,614 | +38.50(+25.67%) |
Feb 26, 2020 | 151.00 | 151.25 | 141.25 | 150.00 | 2,212 | +1.00(+0.67%) |
Feb 25, 2020 | 161.25 | 161.25 | 145.00 | 149.00 | 2,877 | -9.75(-6.14%) |
Feb 24, 2020 | 153.75 | 162.38 | 152.00 | 158.75 | 1,698 | -13.75(-7.97%) |
Feb 21, 2020 | 174.25 | 174.75 | 157.25 | 172.50 | 2,472 | -4.25(-2.40%) |
Feb 20, 2020 | 179.75 | 183.25 | 172.50 | 176.75 | 1,463 | -4.50(-2.48%) |
Feb 19, 2020 | 179.25 | 189.25 | 173.50 | 181.25 | 2,015 | -0.25(-0.14%) |
Feb 18, 2020 | 176.50 | 212.50 | 171.25 | 181.50 | 9,317 | +3.50(+1.97%) |
Feb 14, 2020 | 179.50 | 195.00 | 168.25 | 178.00 | 6,368 | -1.00(-0.56%) |
Feb 13, 2020 | 195.00 | 208.50 | 176.75 | 179.00 | 4,180 | -23.50(-11.60%) |
Feb 12, 2020 | 187.50 | 212.75 | 165.25 | 202.50 | 12,920 | +9.00(+4.65%) |
Feb 11, 2020 | 179.62 | 194.32 | 165.15 | 193.50 | 2,543 | +17.25(+9.79%) |
Feb 10, 2020 | 165.00 | 191.25 | 157.57 | 176.25 | 3,412 | +16.12(+10.07%) |
Feb 07, 2020 | 153.75 | 163.12 | 153.75 | 160.12 | 936 | +10.12(+6.75%) |
Feb 06, 2020 | 150.00 | 157.05 | 147.07 | 150.00 | 741 | -2.70(-1.77%) |
Feb 05, 2020 | 135.22 | 157.50 | 135.00 | 152.70 | 837 | +0.45(+0.30%) |
Feb 04, 2020 | 150.00 | 157.50 | 128.70 | 152.25 | 3,136 | -21.15(-12.20%) |