Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.25 | 64.00 | 59.25 | 59.50 | 39,082 | -4.50(-7.03%) |
Apr 29, 2020 | 64.75 | 64.75 | 61.00 | 64.00 | 44,750 | +1.00(+1.59%) |
Apr 28, 2020 | 65.00 | 65.00 | 59.25 | 63.00 | 46,196 | -0.25(-0.40%) |
Apr 27, 2020 | 62.50 | 65.00 | 62.50 | 63.25 | 43,751 | +1.75(+2.85%) |
Apr 24, 2020 | 61.00 | 62.00 | 59.00 | 61.50 | 24,676 | +1.50(+2.50%) |
Apr 23, 2020 | 59.75 | 62.25 | 58.75 | 60.00 | 34,199 | +0.25(+0.42%) |
Apr 22, 2020 | 61.50 | 61.50 | 57.75 | 59.75 | 28,999 | +0.50(+0.84%) |
Apr 21, 2020 | 62.00 | 62.50 | 58.00 | 59.25 | 39,768 | -3.50(-5.58%) |
Apr 20, 2020 | 57.50 | 63.75 | 57.00 | 62.75 | 40,413 | +4.50(+7.73%) |
Apr 17, 2020 | 61.50 | 62.25 | 57.25 | 58.25 | 36,476 | -1.00(-1.69%) |
Apr 16, 2020 | 62.00 | 63.25 | 58.25 | 59.25 | 43,398 | -3.25(-5.20%) |
Apr 15, 2020 | 61.75 | 64.50 | 58.75 | 62.50 | 28,352 | -2.50(-3.85%) |
Apr 14, 2020 | 61.00 | 65.75 | 61.00 | 65.00 | 39,105 | +5.00(+8.33%) |
Apr 13, 2020 | 59.75 | 61.00 | 56.75 | 60.00 | 26,474 | +1.25(+2.13%) |
Apr 09, 2020 | 60.00 | 60.25 | 56.25 | 58.75 | 51,116 | -0.50(-0.84%) |
Apr 08, 2020 | 59.25 | 60.00 | 56.25 | 59.25 | 37,012 | +1.75(+3.04%) |
Apr 07, 2020 | 58.75 | 62.75 | 55.25 | 57.50 | 54,236 | +0.25(+0.44%) |
Apr 06, 2020 | 54.75 | 57.50 | 53.75 | 57.25 | 58,262 | +5.00(+9.57%) |
Apr 03, 2020 | 53.75 | 56.75 | 51.38 | 52.25 | 38,624 | -0.50(-0.95%) |
Apr 02, 2020 | 51.25 | 54.25 | 49.25 | 52.75 | 55,922 | +3.00(+6.03%) |
Apr 01, 2020 | 50.00 | 58.75 | 47.50 | 49.75 | 110,871 | -2.75(-5.24%) |
Mar 31, 2020 | 50.75 | 54.25 | 48.75 | 52.50 | 34,244 | +1.50(+2.94%) |
Mar 30, 2020 | 52.50 | 52.50 | 48.25 | 51.00 | 32,828 | -0.50(-0.97%) |
Mar 27, 2020 | 51.50 | 55.00 | 48.50 | 51.50 | 34,372 | -1.00(-1.90%) |
Mar 26, 2020 | 54.25 | 60.50 | 50.00 | 52.50 | 56,091 | -1.75(-3.23%) |
Mar 25, 2020 | 52.75 | 58.75 | 50.25 | 54.25 | 68,564 | +2.50(+4.83%) |
Mar 24, 2020 | 51.75 | 53.50 | 50.00 | 51.75 | 37,007 | +3.00(+6.15%) |
Mar 23, 2020 | 53.25 | 53.75 | 45.75 | 48.75 | 48,157 | -4.50(-8.45%) |
Mar 20, 2020 | 46.50 | 55.75 | 45.50 | 53.25 | 198,868 | +8.75(+19.66%) |
Mar 19, 2020 | 42.75 | 49.50 | 42.75 | 44.50 | 46,482 | +2.00(+4.71%) |
Mar 18, 2020 | 49.50 | 49.50 | 41.25 | 42.50 | 59,135 | -8.50(-16.67%) |
Mar 17, 2020 | 40.00 | 55.00 | 33.75 | 51.00 | 132,231 | +14.75(+40.69%) |
Mar 16, 2020 | 39.75 | 40.50 | 34.75 | 36.25 | 53,483 | -7.25(-16.67%) |
Mar 13, 2020 | 46.00 | 46.50 | 40.62 | 43.50 | 61,052 | +0.25(+0.58%) |
Mar 12, 2020 | 49.50 | 49.75 | 41.75 | 43.25 | 80,746 | -11.50(-21.00%) |
Mar 11, 2020 | 58.75 | 59.75 | 53.00 | 54.75 | 48,229 | -4.25(-7.20%) |
Mar 10, 2020 | 61.75 | 65.25 | 57.50 | 59.00 | 53,767 | +0.00(+0.00%) |
Mar 09, 2020 | 62.50 | 64.00 | 55.75 | 59.00 | 60,282 | -9.00(-13.24%) |
Mar 06, 2020 | 72.00 | 72.50 | 66.50 | 68.00 | 77,612 | -6.75(-9.03%) |
Mar 05, 2020 | 80.00 | 82.25 | 74.50 | 74.75 | 45,198 | -7.50(-9.12%) |
Mar 04, 2020 | 82.00 | 82.50 | 76.25 | 82.25 | 44,022 | +3.75(+4.78%) |
Mar 03, 2020 | 84.00 | 87.75 | 76.50 | 78.50 | 47,612 | -5.38(-6.41%) |
Mar 02, 2020 | 79.25 | 85.00 | 72.50 | 83.88 | 107,086 | +6.88(+8.93%) |
Feb 28, 2020 | 80.25 | 85.50 | 76.25 | 77.00 | 93,484 | -5.75(-6.95%) |
Feb 27, 2020 | 88.00 | 91.00 | 81.25 | 82.75 | 99,557 | -9.50(-10.30%) |
Feb 26, 2020 | 98.00 | 100.75 | 89.00 | 92.25 | 64,371 | -5.00(-5.14%) |
Feb 25, 2020 | 98.50 | 101.75 | 92.50 | 97.25 | 70,946 | -0.50(-0.51%) |
Feb 24, 2020 | 94.25 | 99.75 | 90.50 | 97.75 | 53,970 | -3.50(-3.46%) |
Feb 21, 2020 | 100.75 | 108.50 | 98.12 | 101.25 | 76,256 | +0.75(+0.75%) |
Feb 20, 2020 | 100.75 | 103.00 | 92.75 | 100.50 | 92,481 | -1.50(-1.47%) |
Feb 19, 2020 | 89.50 | 104.50 | 87.50 | 102.00 | 174,579 | +14.50(+16.57%) |
Feb 18, 2020 | 83.75 | 93.75 | 80.50 | 87.50 | 132,947 | +8.25(+10.41%) |
Feb 14, 2020 | 77.25 | 80.00 | 75.50 | 79.25 | 35,520 | +2.00(+2.59%) |
Feb 13, 2020 | 79.25 | 79.25 | 74.00 | 77.25 | 44,026 | -2.00(-2.52%) |
Feb 12, 2020 | 81.00 | 86.25 | 73.00 | 79.25 | 92,936 | +0.25(+0.32%) |
Feb 11, 2020 | 74.75 | 84.50 | 73.25 | 79.00 | 124,813 | +5.75(+7.85%) |
Feb 10, 2020 | 65.00 | 73.50 | 65.00 | 73.25 | 123,702 | +10.50(+16.73%) |
Feb 07, 2020 | 65.50 | 66.00 | 62.75 | 62.75 | 24,048 | -3.25(-4.92%) |
Feb 06, 2020 | 66.50 | 67.75 | 63.75 | 66.00 | 23,680 | +0.00(+0.00%) |
Feb 05, 2020 | 62.00 | 69.00 | 61.50 | 66.00 | 81,072 | +5.50(+9.09%) |
Feb 04, 2020 | 56.00 | 61.00 | 55.25 | 60.50 | 47,596 | +5.75(+10.50%) |