Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.90 | 38.10 | 34.65 | 34.80 | 11,399 | -2.55(-6.83%) |
Apr 29, 2020 | 38.10 | 39.15 | 36.75 | 37.35 | 12,597 | -0.30(-0.80%) |
Apr 28, 2020 | 39.00 | 39.60 | 37.20 | 37.65 | 8,605 | -0.30(-0.79%) |
Apr 27, 2020 | 34.20 | 38.25 | 33.90 | 37.95 | 12,439 | +4.20(+12.44%) |
Apr 24, 2020 | 34.50 | 35.85 | 33.45 | 33.75 | 9,073 | -0.30(-0.88%) |
Apr 23, 2020 | 33.90 | 36.15 | 33.30 | 34.05 | 12,860 | +0.30(+0.89%) |
Apr 22, 2020 | 34.95 | 37.77 | 33.30 | 33.75 | 12,897 | -1.05(-3.02%) |
Apr 21, 2020 | 36.90 | 37.58 | 33.75 | 34.80 | 10,829 | -2.48(-6.64%) |
Apr 20, 2020 | 37.50 | 39.75 | 36.15 | 37.27 | 10,648 | -0.68(-1.78%) |
Apr 17, 2020 | 37.20 | 38.85 | 35.40 | 37.95 | 10,726 | +2.10(+5.86%) |
Apr 16, 2020 | 37.50 | 39.00 | 35.70 | 35.85 | 5,973 | -1.50(-4.02%) |
Apr 15, 2020 | 39.00 | 39.00 | 35.55 | 37.35 | 7,297 | -2.85(-7.09%) |
Apr 14, 2020 | 37.20 | 40.80 | 36.75 | 40.20 | 11,568 | +3.75(+10.29%) |
Apr 13, 2020 | 36.60 | 39.15 | 35.10 | 36.45 | 10,375 | -0.30(-0.82%) |
Apr 09, 2020 | 36.75 | 38.25 | 35.25 | 36.75 | 11,446 | +0.90(+2.51%) |
Apr 08, 2020 | 34.05 | 38.25 | 33.60 | 35.85 | 15,309 | +2.70(+8.14%) |
Apr 07, 2020 | 35.25 | 35.70 | 33.00 | 33.15 | 13,394 | -0.90(-2.64%) |
Apr 06, 2020 | 33.15 | 35.85 | 32.70 | 34.05 | 14,754 | +2.55(+8.10%) |
Apr 03, 2020 | 33.45 | 35.55 | 30.90 | 31.50 | 10,093 | -1.80(-5.41%) |
Apr 02, 2020 | 33.90 | 36.30 | 33.15 | 33.30 | 17,037 | -0.30(-0.89%) |
Apr 01, 2020 | 34.80 | 36.23 | 32.55 | 33.60 | 30,585 | -2.25(-6.28%) |
Mar 31, 2020 | 35.25 | 39.00 | 34.05 | 35.85 | 8,558 | +1.20(+3.46%) |
Mar 30, 2020 | 36.90 | 37.80 | 33.90 | 34.65 | 17,313 | -1.95(-5.33%) |
Mar 27, 2020 | 38.70 | 40.35 | 36.60 | 36.60 | 21,433 | -3.15(-7.92%) |
Mar 26, 2020 | 39.45 | 40.80 | 37.65 | 39.75 | 18,934 | +0.75(+1.92%) |
Mar 25, 2020 | 37.35 | 40.65 | 37.35 | 39.00 | 11,560 | +1.65(+4.42%) |
Mar 24, 2020 | 36.60 | 38.85 | 36.00 | 37.35 | 16,543 | +2.40(+6.87%) |
Mar 23, 2020 | 38.40 | 41.55 | 34.58 | 34.95 | 21,136 | -3.45(-8.98%) |
Mar 20, 2020 | 41.40 | 41.86 | 36.75 | 38.40 | 23,793 | -2.55(-6.23%) |
Mar 19, 2020 | 36.15 | 42.75 | 36.15 | 40.95 | 17,718 | +4.65(+12.81%) |
Mar 18, 2020 | 42.30 | 45.15 | 36.15 | 36.30 | 17,658 | -8.70(-19.33%) |
Mar 17, 2020 | 44.40 | 48.45 | 43.50 | 45.00 | 21,213 | +1.20(+2.74%) |
Mar 16, 2020 | 51.00 | 54.00 | 43.50 | 43.80 | 50,679 | -12.00(-21.51%) |
Mar 13, 2020 | 47.55 | 56.10 | 44.25 | 55.80 | 71,573 | +12.00(+27.40%) |
Mar 12, 2020 | 40.05 | 48.75 | 29.40 | 43.80 | 61,101 | -3.30(-7.01%) |
Mar 11, 2020 | 47.85 | 51.60 | 46.50 | 47.10 | 55,466 | -1.80(-3.68%) |
Mar 10, 2020 | 50.70 | 51.30 | 47.62 | 48.90 | 40,713 | -0.90(-1.81%) |
Mar 09, 2020 | 45.00 | 51.60 | 43.50 | 49.80 | 43,176 | +2.10(+4.40%) |
Mar 06, 2020 | 44.55 | 47.85 | 44.55 | 47.70 | 15,180 | +1.05(+2.25%) |
Mar 05, 2020 | 47.10 | 48.15 | 45.75 | 46.65 | 8,328 | -1.50(-3.12%) |
Mar 04, 2020 | 48.45 | 50.25 | 47.55 | 48.15 | 17,736 | +0.45(+0.94%) |
Mar 03, 2020 | 47.40 | 49.80 | 46.20 | 47.70 | 15,554 | +0.30(+0.63%) |
Mar 02, 2020 | 49.50 | 49.50 | 45.15 | 47.40 | 33,546 | -2.10(-4.24%) |
Feb 28, 2020 | 41.10 | 49.50 | 40.95 | 49.50 | 40,053 | +5.17(+11.68%) |
Feb 27, 2020 | 42.15 | 44.40 | 40.35 | 44.33 | 35,811 | +0.53(+1.20%) |
Feb 26, 2020 | 43.50 | 46.80 | 43.50 | 43.80 | 13,792 | -0.15(-0.34%) |
Feb 25, 2020 | 47.55 | 48.45 | 42.90 | 43.95 | 25,851 | -3.75(-7.86%) |
Feb 24, 2020 | 47.70 | 48.75 | 46.80 | 47.70 | 11,867 | -1.65(-3.34%) |
Feb 21, 2020 | 50.25 | 50.85 | 48.90 | 49.35 | 18,846 | -0.90(-1.79%) |
Feb 20, 2020 | 49.50 | 51.30 | 48.30 | 50.25 | 16,835 | +0.45(+0.90%) |
Feb 19, 2020 | 50.25 | 50.70 | 48.00 | 49.80 | 13,231 | +0.15(+0.30%) |
Feb 18, 2020 | 46.80 | 50.10 | 45.90 | 49.65 | 23,015 | +2.10(+4.42%) |
Feb 14, 2020 | 47.25 | 47.85 | 46.50 | 47.55 | 10,326 | -0.45(-0.94%) |
Feb 13, 2020 | 46.05 | 49.20 | 46.05 | 48.00 | 9,432 | -0.30(-0.62%) |
Feb 12, 2020 | 46.20 | 49.50 | 46.20 | 48.30 | 16,469 | +2.10(+4.55%) |
Feb 11, 2020 | 48.75 | 49.35 | 45.30 | 46.20 | 30,319 | -2.40(-4.94%) |
Feb 10, 2020 | 49.35 | 50.85 | 48.30 | 48.60 | 14,602 | -0.45(-0.92%) |
Feb 07, 2020 | 51.15 | 51.90 | 49.05 | 49.05 | 34,646 | -2.85(-5.49%) |
Feb 06, 2020 | 52.80 | 54.00 | 50.70 | 51.90 | 14,612 | -0.60(-1.14%) |
Feb 05, 2020 | 52.35 | 53.85 | 52.35 | 52.50 | 14,963 | +0.75(+1.45%) |
Feb 04, 2020 | 50.40 | 53.10 | 50.40 | 51.75 | 22,975 | +2.25(+4.55%) |