Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.43 | 42.75 | 36.63 | 38.00 | 463,183 | -1.61(-4.07%) |
Apr 29, 2020 | 36.75 | 39.95 | 36.75 | 39.61 | 364,921 | +3.27(+9.01%) |
Apr 28, 2020 | 34.46 | 36.51 | 34.19 | 36.34 | 373,971 | +3.44(+10.45%) |
Apr 27, 2020 | 30.87 | 33.43 | 30.83 | 32.90 | 347,864 | +2.57(+8.48%) |
Apr 24, 2020 | 30.10 | 30.43 | 28.81 | 30.33 | 181,040 | +0.89(+3.04%) |
Apr 23, 2020 | 27.41 | 29.90 | 27.09 | 29.44 | 255,626 | +2.14(+7.84%) |
Apr 22, 2020 | 27.80 | 29.02 | 26.16 | 27.30 | 179,745 | +0.53(+1.96%) |
Apr 21, 2020 | 26.83 | 27.37 | 26.28 | 26.77 | 149,645 | -1.13(-4.06%) |
Apr 20, 2020 | 28.07 | 29.37 | 27.37 | 27.91 | 166,878 | -1.09(-3.75%) |
Apr 17, 2020 | 26.41 | 29.22 | 26.41 | 28.99 | 312,509 | +3.70(+14.61%) |
Apr 16, 2020 | 25.44 | 25.92 | 24.26 | 25.30 | 301,738 | +0.14(+0.55%) |
Apr 15, 2020 | 28.19 | 29.87 | 24.90 | 25.16 | 381,703 | -4.57(-15.38%) |
Apr 14, 2020 | 30.39 | 31.27 | 29.24 | 29.73 | 228,131 | +0.23(+0.78%) |
Apr 13, 2020 | 31.03 | 31.15 | 28.94 | 29.50 | 166,433 | -1.83(-5.83%) |
Apr 09, 2020 | 31.50 | 33.42 | 29.78 | 31.33 | 256,754 | +1.06(+3.50%) |
Apr 08, 2020 | 27.13 | 30.77 | 26.84 | 30.27 | 341,994 | +3.43(+12.78%) |
Apr 07, 2020 | 28.03 | 29.72 | 25.92 | 26.84 | 443,178 | +0.01(+0.03%) |
Apr 06, 2020 | 22.01 | 27.13 | 21.54 | 26.83 | 446,940 | +6.33(+30.90%) |
Apr 03, 2020 | 22.86 | 23.41 | 19.73 | 20.49 | 316,414 | -2.44(-10.65%) |
Apr 02, 2020 | 22.36 | 24.02 | 22.11 | 22.94 | 301,218 | +0.18(+0.81%) |
Apr 01, 2020 | 24.64 | 24.70 | 22.46 | 22.75 | 392,505 | -3.21(-12.36%) |
Mar 31, 2020 | 25.81 | 26.90 | 25.71 | 25.96 | 312,306 | +0.20(+0.79%) |
Mar 30, 2020 | 26.75 | 26.75 | 23.30 | 25.76 | 288,249 | -1.62(-5.93%) |
Mar 27, 2020 | 27.38 | 28.88 | 26.73 | 27.38 | 354,705 | -1.92(-6.54%) |
Mar 26, 2020 | 25.65 | 30.32 | 25.63 | 29.30 | 529,007 | +3.67(+14.32%) |
Mar 25, 2020 | 23.24 | 26.48 | 22.28 | 25.63 | 441,013 | +3.30(+14.78%) |
Mar 24, 2020 | 19.78 | 22.78 | 19.73 | 22.33 | 436,765 | +3.75(+20.20%) |
Mar 23, 2020 | 17.89 | 19.22 | 15.88 | 18.58 | 399,948 | +0.73(+4.08%) |
Mar 20, 2020 | 18.59 | 20.20 | 17.32 | 17.85 | 465,347 | -0.49(-2.66%) |
Mar 19, 2020 | 17.96 | 19.76 | 15.40 | 18.34 | 661,097 | +0.42(+2.37%) |
Mar 18, 2020 | 25.67 | 26.65 | 17.47 | 17.91 | 353,839 | -9.95(-35.70%) |
Mar 17, 2020 | 27.20 | 28.51 | 24.80 | 27.86 | 468,564 | +0.94(+3.49%) |
Mar 16, 2020 | 28.12 | 29.89 | 25.97 | 26.92 | 441,378 | -4.02(-12.99%) |
Mar 13, 2020 | 29.60 | 30.94 | 27.90 | 30.94 | 411,111 | +3.06(+10.98%) |
Mar 12, 2020 | 30.76 | 31.88 | 27.72 | 27.88 | 431,894 | -6.24(-18.29%) |
Mar 11, 2020 | 33.84 | 35.54 | 33.58 | 34.12 | 292,072 | -0.91(-2.61%) |
Mar 10, 2020 | 37.09 | 37.61 | 33.63 | 35.03 | 555,300 | -0.34(-0.96%) |
Mar 09, 2020 | 40.67 | 41.84 | 35.20 | 35.37 | 583,630 | -8.39(-19.17%) |
Mar 06, 2020 | 44.08 | 45.86 | 42.50 | 43.76 | 344,508 | -2.08(-4.54%) |
Mar 05, 2020 | 48.25 | 48.84 | 45.17 | 45.85 | 225,762 | -3.64(-7.36%) |
Mar 04, 2020 | 49.76 | 50.40 | 48.26 | 49.49 | 220,998 | +0.63(+1.30%) |
Mar 03, 2020 | 49.27 | 50.73 | 48.00 | 48.85 | 265,666 | +0.02(+0.04%) |
Mar 02, 2020 | 48.99 | 48.99 | 46.05 | 48.84 | 239,255 | +0.38(+0.78%) |
Feb 28, 2020 | 48.16 | 50.89 | 46.83 | 48.46 | 276,469 | -1.83(-3.65%) |
Feb 27, 2020 | 51.95 | 52.59 | 48.89 | 50.29 | 286,492 | -3.11(-5.82%) |
Feb 26, 2020 | 53.54 | 54.42 | 53.06 | 53.40 | 258,100 | +0.20(+0.38%) |
Feb 25, 2020 | 55.19 | 55.19 | 53.01 | 53.20 | 285,990 | -1.63(-2.98%) |
Feb 24, 2020 | 54.09 | 55.39 | 54.03 | 54.84 | 121,337 | -1.74(-3.08%) |
Feb 21, 2020 | 57.30 | 57.30 | 55.95 | 56.58 | 160,692 | -0.91(-1.58%) |
Feb 20, 2020 | 56.86 | 57.68 | 56.39 | 57.49 | 217,771 | +0.71(+1.24%) |
Feb 19, 2020 | 56.86 | 57.16 | 56.37 | 56.78 | 144,576 | +0.35(+0.62%) |
Feb 18, 2020 | 55.95 | 56.92 | 55.72 | 56.43 | 152,022 | +0.10(+0.18%) |
Feb 14, 2020 | 58.94 | 59.05 | 56.17 | 56.33 | 294,675 | -1.47(-2.54%) |
Feb 13, 2020 | 55.04 | 58.52 | 54.23 | 57.80 | 482,694 | +4.26(+7.95%) |
Feb 12, 2020 | 52.14 | 53.84 | 51.13 | 53.54 | 332,865 | +1.56(+3.00%) |
Feb 11, 2020 | 51.04 | 52.73 | 50.87 | 51.98 | 246,086 | +1.05(+2.05%) |
Feb 10, 2020 | 49.53 | 50.96 | 49.38 | 50.94 | 145,482 | +1.34(+2.70%) |
Feb 07, 2020 | 50.68 | 51.00 | 49.53 | 49.60 | 121,881 | -1.17(-2.31%) |
Feb 06, 2020 | 51.41 | 51.51 | 50.23 | 50.77 | 138,137 | -0.55(-1.07%) |
Feb 05, 2020 | 49.88 | 51.32 | 49.51 | 51.32 | 157,156 | +2.15(+4.36%) |
Feb 04, 2020 | 49.75 | 50.13 | 49.04 | 49.18 | 126,087 | +0.27(+0.54%) |