Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.30 | 57.00 | 52.05 | 52.50 | 5,973 | +1.20(+2.34%) |
Apr 29, 2020 | 51.00 | 54.90 | 48.42 | 51.30 | 5,196 | +1.95(+3.95%) |
Apr 28, 2020 | 42.90 | 52.14 | 37.50 | 49.35 | 8,398 | +6.60(+15.44%) |
Apr 27, 2020 | 39.00 | 43.50 | 32.70 | 42.75 | 3,567 | +2.70(+6.74%) |
Apr 24, 2020 | 40.26 | 41.10 | 37.65 | 40.05 | 2,286 | +1.80(+4.71%) |
Apr 23, 2020 | 40.82 | 42.00 | 38.17 | 38.25 | 1,076 | +0.30(+0.79%) |
Apr 22, 2020 | 41.25 | 42.18 | 37.80 | 37.95 | 1,691 | -2.92(-7.16%) |
Apr 21, 2020 | 39.60 | 41.10 | 36.45 | 40.88 | 6,131 | +2.17(+5.62%) |
Apr 20, 2020 | 37.35 | 41.59 | 34.65 | 38.70 | 3,658 | +1.58(+4.26%) |
Apr 17, 2020 | 33.30 | 40.35 | 31.50 | 37.12 | 1,426 | +2.47(+7.13%) |
Apr 16, 2020 | 41.25 | 41.25 | 33.30 | 34.65 | 3,281 | -6.68(-16.15%) |
Apr 15, 2020 | 42.60 | 42.60 | 39.30 | 41.33 | 486 | -1.12(-2.65%) |
Apr 14, 2020 | 43.05 | 45.00 | 39.20 | 42.45 | 1,491 | +0.30(+0.71%) |
Apr 13, 2020 | 41.70 | 44.33 | 41.70 | 42.15 | 2,496 | -1.20(-2.77%) |
Apr 09, 2020 | 42.30 | 43.95 | 40.35 | 43.35 | 2,833 | +1.50(+3.58%) |
Apr 08, 2020 | 40.80 | 42.00 | 39.00 | 41.85 | 957 | +1.73(+4.30%) |
Apr 07, 2020 | 42.00 | 42.00 | 38.85 | 40.12 | 1,463 | +0.38(+0.94%) |
Apr 06, 2020 | 38.85 | 41.70 | 36.86 | 39.75 | 1,470 | +0.75(+1.92%) |
Apr 03, 2020 | 39.75 | 39.75 | 37.50 | 39.00 | 740 | -0.60(-1.52%) |
Apr 02, 2020 | 40.50 | 40.50 | 39.00 | 39.60 | 1,030 | -0.75(-1.86%) |
Apr 01, 2020 | 40.65 | 41.70 | 38.55 | 40.35 | 1,985 | -0.30(-0.74%) |
Mar 31, 2020 | 42.75 | 43.50 | 38.85 | 40.65 | 2,942 | -1.35(-3.21%) |
Mar 30, 2020 | 39.15 | 42.83 | 39.15 | 42.00 | 1,896 | +0.15(+0.36%) |
Mar 27, 2020 | 43.50 | 43.50 | 36.22 | 41.85 | 2,766 | +0.06(+0.14%) |
Mar 26, 2020 | 42.30 | 42.45 | 37.50 | 41.79 | 4,415 | +5.79(+16.09%) |
Mar 25, 2020 | 33.75 | 44.25 | 32.40 | 36.00 | 5,363 | +4.20(+13.21%) |
Mar 24, 2020 | 29.10 | 34.95 | 27.31 | 31.80 | 1,949 | +3.60(+12.77%) |
Mar 23, 2020 | 27.45 | 30.00 | 25.93 | 28.20 | 1,118 | +1.20(+4.44%) |
Mar 20, 2020 | 25.20 | 30.00 | 25.20 | 27.00 | 1,813 | +0.75(+2.86%) |
Mar 19, 2020 | 25.80 | 27.45 | 23.88 | 26.25 | 1,735 | +1.20(+4.79%) |
Mar 18, 2020 | 25.35 | 25.35 | 21.02 | 25.05 | 2,831 | +0.00(+0.00%) |
Mar 17, 2020 | 23.25 | 27.00 | 23.25 | 25.05 | 872 | +1.80(+7.74%) |
Mar 16, 2020 | 31.82 | 31.82 | 23.25 | 23.25 | 2,632 | -5.55(-19.27%) |
Mar 13, 2020 | 30.75 | 30.75 | 25.10 | 28.80 | 3,533 | +1.35(+4.92%) |
Mar 12, 2020 | 28.35 | 30.15 | 27.30 | 27.45 | 3,547 | -3.00(-9.85%) |
Mar 11, 2020 | 31.50 | 32.70 | 30.00 | 30.45 | 1,951 | -0.38(-1.22%) |
Mar 10, 2020 | 34.63 | 34.95 | 30.00 | 30.82 | 7,223 | -4.38(-12.45%) |
Mar 09, 2020 | 37.05 | 37.05 | 31.05 | 35.21 | 3,983 | +0.26(+0.74%) |
Mar 06, 2020 | 37.50 | 38.78 | 33.45 | 34.95 | 3,513 | -1.50(-4.12%) |
Mar 05, 2020 | 36.90 | 39.06 | 36.00 | 36.45 | 3,544 | +0.60(+1.67%) |
Mar 04, 2020 | 35.55 | 37.05 | 35.55 | 35.85 | 2,101 | -0.15(-0.42%) |
Mar 03, 2020 | 33.45 | 36.00 | 33.45 | 36.00 | 2,428 | +1.50(+4.35%) |
Mar 02, 2020 | 35.40 | 37.39 | 33.72 | 34.50 | 3,896 | -1.50(-4.17%) |
Feb 28, 2020 | 38.40 | 41.74 | 33.49 | 36.00 | 11,120 | -7.05(-16.38%) |
Feb 27, 2020 | 42.60 | 51.00 | 36.30 | 43.05 | 6,489 | -0.90(-2.05%) |
Feb 26, 2020 | 47.25 | 47.25 | 41.70 | 43.95 | 4,455 | -3.30(-6.98%) |
Feb 25, 2020 | 45.60 | 48.60 | 45.60 | 47.25 | 4,074 | +1.35(+2.94%) |
Feb 24, 2020 | 44.10 | 47.32 | 39.90 | 45.90 | 4,857 | +0.45(+0.99%) |
Feb 21, 2020 | 43.35 | 46.50 | 43.35 | 45.45 | 3,433 | +0.45(+1.00%) |
Feb 20, 2020 | 45.00 | 51.15 | 42.90 | 45.00 | 7,493 | +1.06(+2.41%) |
Feb 19, 2020 | 40.50 | 45.15 | 39.40 | 43.94 | 7,196 | +4.34(+10.96%) |
Feb 18, 2020 | 41.70 | 41.70 | 38.25 | 39.60 | 3,540 | +0.06(+0.14%) |
Feb 14, 2020 | 39.30 | 39.54 | 38.25 | 39.54 | 1,873 | -0.34(-0.85%) |
Feb 13, 2020 | 37.65 | 40.80 | 36.90 | 39.88 | 4,664 | +1.33(+3.45%) |
Feb 12, 2020 | 38.10 | 41.25 | 36.90 | 38.55 | 4,341 | +0.15(+0.40%) |
Feb 11, 2020 | 39.60 | 40.25 | 37.35 | 38.40 | 3,782 | -1.20(-3.03%) |
Feb 10, 2020 | 39.00 | 40.50 | 36.75 | 39.60 | 6,762 | +2.40(+6.45%) |
Feb 07, 2020 | 39.00 | 39.30 | 36.00 | 37.20 | 2,240 | -0.22(-0.60%) |
Feb 06, 2020 | 39.00 | 39.75 | 36.75 | 37.42 | 2,100 | -1.12(-2.92%) |
Feb 05, 2020 | 34.20 | 40.80 | 34.20 | 38.55 | 8,111 | +4.50(+13.22%) |
Feb 04, 2020 | 35.40 | 35.95 | 33.30 | 34.05 | 5,898 | -1.35(-3.81%) |