Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 58.75 | 62.25 | 57.00 | 57.50 | 118,172 | -1.00(-1.71%) |
Apr 29, 2020 | 58.50 | 61.00 | 55.00 | 58.50 | 187,537 | +0.50(+0.86%) |
Apr 28, 2020 | 62.75 | 63.75 | 56.50 | 58.00 | 134,267 | -4.25(-6.83%) |
Apr 27, 2020 | 68.75 | 71.50 | 60.75 | 62.25 | 262,514 | -3.50(-5.32%) |
Apr 24, 2020 | 56.00 | 67.00 | 54.50 | 65.75 | 387,872 | +11.50(+21.20%) |
Apr 23, 2020 | 56.50 | 57.25 | 53.75 | 54.25 | 98,101 | -1.50(-2.69%) |
Apr 22, 2020 | 53.75 | 56.00 | 52.50 | 55.75 | 102,072 | +2.50(+4.69%) |
Apr 21, 2020 | 55.50 | 56.50 | 51.50 | 53.25 | 128,384 | -2.00(-3.62%) |
Apr 20, 2020 | 52.50 | 56.25 | 51.75 | 55.25 | 191,391 | +3.50(+6.76%) |
Apr 17, 2020 | 58.75 | 58.75 | 50.50 | 51.75 | 400,176 | -5.25(-9.21%) |
Apr 16, 2020 | 56.25 | 60.75 | 56.00 | 57.00 | 942,053 | -20.50(-26.45%) |
Apr 15, 2020 | 83.75 | 84.75 | 75.50 | 77.50 | 170,606 | +0.00(+0.00%) |
Apr 14, 2020 | 87.50 | 89.75 | 73.75 | 77.50 | 225,508 | -9.00(-10.40%) |
Apr 13, 2020 | 81.25 | 87.25 | 77.00 | 86.50 | 352,335 | +13.75(+18.90%) |
Apr 09, 2020 | 75.00 | 83.00 | 67.75 | 72.75 | 194,240 | -1.50(-2.02%) |
Apr 08, 2020 | 71.50 | 79.25 | 67.50 | 74.25 | 124,744 | +2.25(+3.12%) |
Apr 07, 2020 | 70.00 | 72.25 | 62.50 | 72.00 | 196,490 | +1.50(+2.13%) |
Apr 06, 2020 | 73.50 | 73.50 | 66.50 | 70.50 | 136,965 | -1.50(-2.08%) |
Apr 03, 2020 | 69.75 | 76.75 | 59.49 | 72.00 | 369,104 | +3.50(+5.11%) |
Apr 02, 2020 | 100.00 | 101.25 | 59.00 | 68.50 | 996,673 | -31.00(-31.16%) |
Apr 01, 2020 | 79.75 | 109.50 | 71.50 | 99.50 | 792,532 | +24.50(+32.67%) |
Mar 31, 2020 | 62.50 | 79.25 | 57.75 | 75.00 | 501,528 | +10.25(+15.83%) |
Mar 30, 2020 | 51.50 | 66.25 | 51.25 | 64.75 | 340,397 | +15.75(+32.14%) |
Mar 27, 2020 | 48.25 | 52.50 | 45.25 | 49.00 | 124,444 | +1.00(+2.08%) |
Mar 26, 2020 | 45.50 | 48.00 | 44.25 | 48.00 | 83,385 | +2.50(+5.49%) |
Mar 25, 2020 | 48.75 | 50.00 | 43.00 | 45.50 | 80,556 | -2.00(-4.21%) |
Mar 24, 2020 | 52.50 | 53.25 | 42.75 | 47.50 | 157,219 | -1.25(-2.56%) |
Mar 23, 2020 | 48.50 | 49.50 | 43.75 | 48.75 | 132,186 | +4.25(+9.55%) |
Mar 20, 2020 | 52.25 | 57.00 | 39.25 | 44.50 | 400,012 | -1.75(-3.78%) |
Mar 19, 2020 | 40.75 | 47.50 | 35.75 | 46.25 | 237,114 | +10.75(+30.28%) |
Mar 18, 2020 | 36.50 | 36.75 | 32.75 | 35.50 | 83,563 | -1.00(-2.74%) |
Mar 17, 2020 | 33.25 | 37.25 | 30.25 | 36.50 | 190,241 | +7.00(+23.73%) |
Mar 16, 2020 | 32.50 | 35.00 | 29.00 | 29.50 | 94,193 | -1.00(-3.28%) |
Mar 13, 2020 | 30.00 | 30.50 | 28.25 | 30.50 | 74,480 | +1.25(+4.27%) |
Mar 12, 2020 | 32.00 | 32.25 | 29.00 | 29.25 | 71,753 | -2.75(-8.59%) |
Mar 11, 2020 | 33.75 | 35.00 | 31.75 | 32.00 | 63,630 | -1.50(-4.48%) |
Mar 10, 2020 | 36.75 | 37.50 | 32.00 | 33.50 | 88,360 | -1.75(-4.96%) |
Mar 09, 2020 | 30.75 | 48.25 | 29.50 | 35.25 | 286,902 | +5.00(+16.53%) |
Mar 06, 2020 | 30.50 | 31.25 | 29.75 | 30.25 | 26,068 | -0.25(-0.82%) |
Mar 05, 2020 | 31.50 | 31.75 | 30.25 | 30.50 | 16,060 | -1.00(-3.17%) |
Mar 04, 2020 | 31.25 | 32.25 | 30.75 | 31.50 | 20,534 | +1.00(+3.28%) |
Mar 03, 2020 | 29.75 | 32.50 | 29.75 | 30.50 | 31,582 | +0.00(+0.00%) |
Mar 02, 2020 | 29.75 | 30.75 | 29.50 | 30.50 | 19,424 | +0.50(+1.67%) |
Feb 28, 2020 | 30.25 | 31.50 | 29.75 | 30.00 | 50,780 | +0.00(+0.00%) |
Feb 27, 2020 | 30.25 | 31.25 | 30.00 | 30.00 | 32,337 | -0.50(-1.64%) |
Feb 26, 2020 | 30.75 | 31.25 | 30.25 | 30.50 | 15,707 | -0.25(-0.81%) |
Feb 25, 2020 | 31.25 | 31.50 | 30.25 | 30.75 | 30,943 | -0.50(-1.60%) |
Feb 24, 2020 | 32.00 | 32.00 | 31.00 | 31.25 | 19,536 | -0.75(-2.34%) |
Feb 21, 2020 | 32.00 | 32.25 | 31.25 | 32.00 | 17,952 | +0.25(+0.79%) |
Feb 20, 2020 | 31.50 | 31.75 | 31.00 | 31.75 | 15,639 | +0.25(+0.79%) |
Feb 19, 2020 | 31.50 | 32.25 | 30.75 | 31.50 | 27,330 | +0.50(+1.61%) |
Feb 18, 2020 | 30.75 | 32.00 | 30.50 | 31.00 | 26,518 | +0.00(+0.00%) |
Feb 14, 2020 | 32.00 | 32.50 | 30.25 | 31.00 | 27,516 | -1.25(-3.88%) |
Feb 13, 2020 | 33.00 | 33.22 | 32.00 | 32.25 | 21,742 | -0.75(-2.27%) |
Feb 12, 2020 | 33.75 | 34.00 | 32.75 | 33.00 | 19,100 | -0.75(-2.22%) |
Feb 11, 2020 | 33.50 | 33.88 | 33.38 | 33.75 | 14,871 | +0.25(+0.75%) |
Feb 10, 2020 | 34.25 | 34.25 | 32.88 | 33.50 | 21,053 | -0.25(-0.74%) |
Feb 07, 2020 | 34.25 | 34.50 | 33.75 | 33.75 | 16,184 | -0.25(-0.74%) |
Feb 06, 2020 | 34.75 | 34.75 | 34.00 | 34.00 | 17,606 | -0.50(-1.45%) |
Feb 05, 2020 | 34.75 | 34.75 | 34.12 | 34.50 | 10,553 | +0.00(+0.00%) |
Feb 04, 2020 | 34.50 | 34.75 | 34.25 | 34.50 | 18,357 | +0.50(+1.47%) |