Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.47 | 42.79 | 36.66 | 38.04 | 462,696 | -1.61(-4.07%) |
Apr 29, 2020 | 36.79 | 40.00 | 36.79 | 39.66 | 364,538 | +3.28(+9.01%) |
Apr 28, 2020 | 34.50 | 36.55 | 34.23 | 36.38 | 373,578 | +3.44(+10.45%) |
Apr 27, 2020 | 30.91 | 33.47 | 30.86 | 32.94 | 347,498 | +2.57(+8.48%) |
Apr 24, 2020 | 30.13 | 30.46 | 28.84 | 30.36 | 180,850 | +0.90(+3.04%) |
Apr 23, 2020 | 27.44 | 29.93 | 27.12 | 29.47 | 255,358 | +2.14(+7.84%) |
Apr 22, 2020 | 27.82 | 29.05 | 26.19 | 27.33 | 179,556 | +0.53(+1.96%) |
Apr 21, 2020 | 26.86 | 27.40 | 26.31 | 26.80 | 149,488 | -1.14(-4.06%) |
Apr 20, 2020 | 28.10 | 29.40 | 27.40 | 27.93 | 166,703 | -1.09(-3.75%) |
Apr 17, 2020 | 26.44 | 29.25 | 26.44 | 29.02 | 312,181 | +3.70(+14.61%) |
Apr 16, 2020 | 25.47 | 25.95 | 24.29 | 25.32 | 301,421 | +0.14(+0.55%) |
Apr 15, 2020 | 28.22 | 29.90 | 24.93 | 25.18 | 381,302 | -4.58(-15.38%) |
Apr 14, 2020 | 30.42 | 31.30 | 29.27 | 29.76 | 227,892 | +0.23(+0.78%) |
Apr 13, 2020 | 31.06 | 31.18 | 28.97 | 29.53 | 166,259 | -1.83(-5.83%) |
Apr 09, 2020 | 31.53 | 33.45 | 29.81 | 31.36 | 256,484 | +1.06(+3.50%) |
Apr 08, 2020 | 27.16 | 30.81 | 26.86 | 30.30 | 341,635 | +3.43(+12.78%) |
Apr 07, 2020 | 28.05 | 29.75 | 25.95 | 26.86 | 442,713 | +0.01(+0.03%) |
Apr 06, 2020 | 22.04 | 27.16 | 21.56 | 26.86 | 446,471 | +6.34(+30.90%) |
Apr 03, 2020 | 22.89 | 23.43 | 19.75 | 20.52 | 316,082 | -2.45(-10.65%) |
Apr 02, 2020 | 22.38 | 24.04 | 22.13 | 22.96 | 300,902 | +0.18(+0.81%) |
Apr 01, 2020 | 24.67 | 24.72 | 22.48 | 22.78 | 392,093 | -3.21(-12.36%) |
Mar 31, 2020 | 25.84 | 26.93 | 25.74 | 25.99 | 311,978 | +0.20(+0.79%) |
Mar 30, 2020 | 26.78 | 26.78 | 23.32 | 25.78 | 287,946 | -1.62(-5.93%) |
Mar 27, 2020 | 27.41 | 28.91 | 26.76 | 27.41 | 354,332 | -1.92(-6.54%) |
Mar 26, 2020 | 25.67 | 30.35 | 25.66 | 29.33 | 528,452 | +3.67(+14.32%) |
Mar 25, 2020 | 23.27 | 26.50 | 22.31 | 25.66 | 440,550 | +3.30(+14.78%) |
Mar 24, 2020 | 19.80 | 22.80 | 19.75 | 22.35 | 436,307 | +3.76(+20.20%) |
Mar 23, 2020 | 17.91 | 19.24 | 15.89 | 18.60 | 399,528 | +0.73(+4.08%) |
Mar 20, 2020 | 18.60 | 20.22 | 17.34 | 17.87 | 464,858 | -0.49(-2.66%) |
Mar 19, 2020 | 17.98 | 19.78 | 15.41 | 18.36 | 660,402 | +0.42(+2.37%) |
Mar 18, 2020 | 25.69 | 26.68 | 17.49 | 17.93 | 353,468 | -9.96(-35.70%) |
Mar 17, 2020 | 27.22 | 28.54 | 24.82 | 27.89 | 468,072 | +0.94(+3.49%) |
Mar 16, 2020 | 28.15 | 29.92 | 26.00 | 26.95 | 440,914 | -4.02(-12.99%) |
Mar 13, 2020 | 29.63 | 30.97 | 27.93 | 30.97 | 410,679 | +3.06(+10.98%) |
Mar 12, 2020 | 30.80 | 31.92 | 27.75 | 27.91 | 431,440 | -6.25(-18.29%) |
Mar 11, 2020 | 33.88 | 35.58 | 33.61 | 34.16 | 291,765 | -0.91(-2.61%) |
Mar 10, 2020 | 37.13 | 37.65 | 33.67 | 35.07 | 554,717 | -0.34(-0.96%) |
Mar 09, 2020 | 40.72 | 41.88 | 35.23 | 35.41 | 583,017 | -8.40(-19.17%) |
Mar 06, 2020 | 44.12 | 45.91 | 42.54 | 43.81 | 344,147 | -2.09(-4.54%) |
Mar 05, 2020 | 48.30 | 48.89 | 45.21 | 45.89 | 225,525 | -3.65(-7.36%) |
Mar 04, 2020 | 49.81 | 50.45 | 48.31 | 49.54 | 220,766 | +0.63(+1.30%) |
Mar 03, 2020 | 49.32 | 50.79 | 48.05 | 48.91 | 265,387 | +0.02(+0.04%) |
Mar 02, 2020 | 49.04 | 49.04 | 46.10 | 48.89 | 239,003 | +0.38(+0.78%) |
Feb 28, 2020 | 48.21 | 50.94 | 46.88 | 48.51 | 276,179 | -1.84(-3.65%) |
Feb 27, 2020 | 52.01 | 52.64 | 48.94 | 50.35 | 286,191 | -3.11(-5.82%) |
Feb 26, 2020 | 53.60 | 54.48 | 53.12 | 53.46 | 257,829 | +0.20(+0.38%) |
Feb 25, 2020 | 55.25 | 55.25 | 53.07 | 53.26 | 285,690 | -1.63(-2.98%) |
Feb 24, 2020 | 54.15 | 55.44 | 54.08 | 54.89 | 121,210 | -1.74(-3.08%) |
Feb 21, 2020 | 57.36 | 57.36 | 56.01 | 56.64 | 160,523 | -0.91(-1.58%) |
Feb 20, 2020 | 56.92 | 57.74 | 56.45 | 57.55 | 217,543 | +0.71(+1.24%) |
Feb 19, 2020 | 56.92 | 57.22 | 56.43 | 56.84 | 144,424 | +0.35(+0.62%) |
Feb 18, 2020 | 56.01 | 56.98 | 55.78 | 56.49 | 151,862 | +0.10(+0.18%) |
Feb 14, 2020 | 59.00 | 59.12 | 56.22 | 56.39 | 294,365 | -1.47(-2.54%) |
Feb 13, 2020 | 55.09 | 58.58 | 54.29 | 57.86 | 482,187 | +4.26(+7.95%) |
Feb 12, 2020 | 52.19 | 53.89 | 51.18 | 53.60 | 332,515 | +1.56(+3.00%) |
Feb 11, 2020 | 51.09 | 52.79 | 50.93 | 52.04 | 245,827 | +1.05(+2.05%) |
Feb 10, 2020 | 49.59 | 51.02 | 49.43 | 50.99 | 145,329 | +1.34(+2.70%) |
Feb 07, 2020 | 50.73 | 51.05 | 49.59 | 49.65 | 121,754 | -1.18(-2.31%) |
Feb 06, 2020 | 51.47 | 51.56 | 50.28 | 50.82 | 137,992 | -0.55(-1.07%) |
Feb 05, 2020 | 49.93 | 51.38 | 49.56 | 51.38 | 156,991 | +2.15(+4.36%) |
Feb 04, 2020 | 49.81 | 50.18 | 49.09 | 49.23 | 125,955 | +0.27(+0.54%) |