Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.88 | 39.99 | 35.64 | 35.75 | 154,223 | -3.13(-8.05%) |
Apr 29, 2020 | 38.67 | 40.38 | 37.02 | 38.88 | 158,418 | +1.88(+5.08%) |
Apr 28, 2020 | 41.00 | 42.01 | 35.45 | 37.00 | 185,432 | -2.41(-6.12%) |
Apr 27, 2020 | 37.92 | 42.87 | 37.75 | 39.41 | 190,441 | +1.88(+5.01%) |
Apr 24, 2020 | 34.95 | 38.74 | 34.01 | 37.53 | 156,000 | +2.70(+7.75%) |
Apr 23, 2020 | 35.28 | 36.15 | 34.28 | 34.83 | 178,087 | +0.06(+0.17%) |
Apr 22, 2020 | 36.73 | 37.93 | 34.67 | 34.77 | 216,586 | -0.50(-1.42%) |
Apr 21, 2020 | 38.00 | 38.47 | 32.01 | 35.27 | 401,026 | -4.49(-11.29%) |
Apr 20, 2020 | 41.26 | 43.30 | 38.05 | 39.76 | 144,216 | -2.24(-5.33%) |
Apr 17, 2020 | 39.89 | 43.93 | 39.35 | 42.00 | 149,500 | +3.80(+9.95%) |
Apr 16, 2020 | 41.01 | 41.82 | 36.10 | 38.20 | 295,011 | -2.40(-5.91%) |
Apr 15, 2020 | 41.44 | 42.26 | 39.34 | 40.60 | 226,078 | -1.06(-2.54%) |
Apr 14, 2020 | 42.01 | 43.93 | 41.15 | 41.66 | 172,605 | +0.33(+0.80%) |
Apr 13, 2020 | 42.66 | 42.80 | 39.12 | 41.33 | 115,462 | -2.19(-5.03%) |
Apr 09, 2020 | 48.00 | 48.00 | 42.45 | 43.52 | 276,300 | -2.41(-5.25%) |
Apr 08, 2020 | 40.51 | 47.00 | 39.34 | 45.93 | 310,174 | +5.33(+13.13%) |
Apr 07, 2020 | 36.30 | 42.00 | 36.30 | 40.60 | 289,689 | +5.59(+15.97%) |
Apr 06, 2020 | 34.04 | 35.48 | 32.22 | 35.01 | 115,532 | +3.15(+9.89%) |
Apr 03, 2020 | 30.85 | 33.11 | 30.20 | 31.86 | 90,900 | +0.81(+2.61%) |
Apr 02, 2020 | 31.32 | 34.88 | 29.27 | 31.05 | 173,322 | +1.64(+5.58%) |
Apr 01, 2020 | 31.60 | 32.18 | 28.36 | 29.41 | 148,398 | -3.28(-10.03%) |
Mar 31, 2020 | 33.24 | 35.92 | 30.70 | 32.69 | 326,211 | -1.30(-3.82%) |
Mar 30, 2020 | 31.54 | 34.97 | 28.95 | 33.99 | 127,662 | +3.55(+11.66%) |
Mar 27, 2020 | 29.85 | 31.50 | 27.91 | 30.44 | 103,300 | +0.01(+0.03%) |
Mar 26, 2020 | 30.75 | 34.82 | 29.00 | 30.43 | 139,594 | +0.41(+1.37%) |
Mar 25, 2020 | 29.59 | 31.94 | 27.55 | 30.02 | 86,971 | +0.44(+1.49%) |
Mar 24, 2020 | 29.61 | 31.92 | 28.18 | 29.58 | 129,149 | +1.59(+5.68%) |
Mar 23, 2020 | 27.34 | 29.56 | 24.33 | 27.99 | 147,426 | +0.99(+3.67%) |
Mar 20, 2020 | 24.85 | 28.27 | 24.30 | 27.00 | 525,300 | +1.81(+7.19%) |
Mar 19, 2020 | 20.78 | 26.60 | 20.78 | 25.19 | 147,006 | +3.91(+18.37%) |
Mar 18, 2020 | 21.63 | 23.23 | 19.95 | 21.28 | 196,161 | -1.92(-8.28%) |
Mar 17, 2020 | 20.27 | 23.92 | 18.46 | 23.20 | 266,159 | +3.66(+18.73%) |
Mar 16, 2020 | 24.73 | 26.49 | 18.63 | 19.54 | 152,348 | -8.29(-29.79%) |
Mar 13, 2020 | 28.31 | 31.42 | 25.09 | 27.83 | 144,300 | +0.82(+3.04%) |
Mar 12, 2020 | 27.53 | 30.00 | 23.05 | 27.01 | 272,505 | -2.58(-8.72%) |
Mar 11, 2020 | 33.11 | 33.44 | 29.20 | 29.59 | 226,598 | -4.51(-13.23%) |
Mar 10, 2020 | 34.73 | 36.76 | 30.95 | 34.10 | 153,632 | -0.18(-0.53%) |
Mar 09, 2020 | 37.91 | 40.00 | 34.04 | 34.28 | 287,263 | -6.83(-16.61%) |
Mar 06, 2020 | 38.65 | 42.26 | 38.64 | 41.11 | 157,700 | +0.71(+1.76%) |
Mar 05, 2020 | 43.40 | 44.20 | 39.66 | 40.40 | 91,150 | -4.16(-9.34%) |
Mar 04, 2020 | 42.00 | 44.78 | 40.14 | 44.56 | 68,290 | +2.97(+7.14%) |
Mar 03, 2020 | 41.74 | 42.59 | 40.03 | 41.59 | 112,418 | -0.28(-0.67%) |
Mar 02, 2020 | 41.76 | 42.22 | 39.81 | 41.87 | 209,853 | +0.32(+0.77%) |
Feb 28, 2020 | 40.35 | 41.77 | 38.02 | 41.55 | 158,300 | -0.10(-0.24%) |
Feb 27, 2020 | 42.50 | 42.90 | 39.67 | 41.65 | 180,714 | -0.05(-0.12%) |
Feb 26, 2020 | 40.94 | 42.11 | 39.91 | 41.70 | 89,064 | +0.72(+1.76%) |
Feb 25, 2020 | 41.05 | 41.99 | 40.00 | 40.98 | 179,289 | +0.01(+0.02%) |
Feb 24, 2020 | 40.98 | 42.24 | 39.03 | 40.97 | 134,735 | -1.81(-4.23%) |
Feb 21, 2020 | 41.75 | 43.42 | 40.09 | 42.78 | 133,000 | -0.41(-0.95%) |
Feb 20, 2020 | 40.51 | 43.50 | 40.42 | 43.19 | 141,267 | +2.02(+4.91%) |
Feb 19, 2020 | 45.42 | 46.80 | 40.00 | 41.17 | 236,545 | -3.73(-8.31%) |
Feb 18, 2020 | 45.40 | 45.86 | 43.00 | 44.90 | 193,486 | -0.86(-1.88%) |
Feb 14, 2020 | 48.25 | 48.65 | 42.03 | 45.76 | 408,300 | -3.32(-6.76%) |
Feb 13, 2020 | 52.50 | 52.50 | 48.04 | 49.08 | 242,196 | -3.72(-7.05%) |
Feb 12, 2020 | 52.94 | 54.00 | 51.52 | 52.80 | 114,911 | -0.20(-0.38%) |
Feb 11, 2020 | 53.98 | 54.62 | 50.40 | 53.00 | 193,334 | -0.78(-1.45%) |
Feb 10, 2020 | 53.74 | 55.15 | 52.53 | 53.78 | 234,428 | -0.17(-0.32%) |
Feb 07, 2020 | 50.31 | 54.60 | 50.01 | 53.95 | 539,300 | +2.69(+5.25%) |
Feb 06, 2020 | 55.88 | 56.08 | 51.05 | 51.26 | 185,636 | -4.21(-7.59%) |
Feb 05, 2020 | 55.46 | 56.85 | 54.71 | 55.47 | 116,234 | +0.77(+1.41%) |
Feb 04, 2020 | 55.13 | 57.39 | 54.16 | 54.70 | 196,955 | +0.69(+1.28%) |