Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.75 | 40.07 | 37.04 | 37.04 | 61,995 | -4.00(-9.75%) |
Apr 29, 2020 | 43.00 | 43.44 | 40.03 | 41.04 | 135,808 | -0.89(-2.12%) |
Apr 28, 2020 | 42.44 | 43.49 | 40.21 | 41.93 | 90,184 | -0.03(-0.07%) |
Apr 27, 2020 | 41.68 | 43.08 | 39.01 | 41.96 | 142,363 | +0.73(+1.77%) |
Apr 24, 2020 | 37.12 | 41.33 | 37.00 | 41.23 | 186,400 | +4.80(+13.18%) |
Apr 23, 2020 | 34.54 | 36.94 | 33.23 | 36.43 | 117,793 | +0.98(+2.76%) |
Apr 22, 2020 | 36.34 | 36.34 | 34.11 | 35.45 | 61,216 | +0.43(+1.23%) |
Apr 21, 2020 | 31.70 | 35.24 | 31.67 | 35.02 | 103,284 | +2.76(+8.56%) |
Apr 20, 2020 | 30.30 | 33.16 | 29.96 | 32.26 | 94,437 | +2.41(+8.07%) |
Apr 17, 2020 | 28.61 | 30.00 | 28.50 | 29.85 | 113,700 | +2.08(+7.49%) |
Apr 16, 2020 | 29.00 | 29.85 | 26.63 | 27.77 | 117,545 | +0.04(+0.14%) |
Apr 15, 2020 | 23.97 | 29.72 | 22.75 | 27.73 | 456,475 | +3.31(+13.55%) |
Apr 14, 2020 | 25.47 | 26.97 | 24.31 | 24.42 | 124,185 | -0.28(-1.13%) |
Apr 13, 2020 | 26.08 | 26.16 | 24.30 | 24.70 | 85,156 | -1.26(-4.85%) |
Apr 09, 2020 | 25.33 | 26.68 | 24.24 | 25.96 | 297,600 | +0.85(+3.39%) |
Apr 08, 2020 | 25.41 | 25.55 | 24.04 | 25.11 | 375,117 | -0.07(-0.28%) |
Apr 07, 2020 | 24.32 | 25.31 | 23.18 | 25.18 | 248,490 | +1.08(+4.48%) |
Apr 06, 2020 | 24.52 | 25.88 | 23.07 | 24.10 | 222,753 | +0.30(+1.26%) |
Apr 03, 2020 | 23.58 | 25.34 | 22.92 | 23.80 | 71,500 | +0.21(+0.89%) |
Apr 02, 2020 | 21.93 | 24.71 | 21.93 | 23.59 | 114,559 | +1.29(+5.78%) |
Apr 01, 2020 | 24.33 | 24.46 | 20.75 | 22.30 | 148,710 | -2.65(-10.62%) |
Mar 31, 2020 | 25.30 | 25.74 | 23.69 | 24.95 | 176,302 | -0.45(-1.77%) |
Mar 30, 2020 | 24.13 | 25.92 | 23.11 | 25.40 | 178,211 | +1.29(+5.35%) |
Mar 27, 2020 | 30.00 | 30.00 | 24.08 | 24.11 | 94,700 | -6.73(-21.82%) |
Mar 26, 2020 | 27.84 | 32.60 | 25.00 | 30.84 | 305,165 | +3.09(+11.14%) |
Mar 25, 2020 | 26.21 | 27.90 | 24.50 | 27.75 | 230,922 | +1.43(+5.43%) |
Mar 24, 2020 | 24.02 | 27.08 | 24.02 | 26.32 | 125,876 | +2.31(+9.62%) |
Mar 23, 2020 | 22.00 | 26.99 | 19.16 | 24.01 | 354,399 | +1.83(+8.25%) |
Mar 20, 2020 | 20.00 | 28.84 | 20.00 | 22.18 | 1,588,100 | +2.48(+12.59%) |
Mar 19, 2020 | 18.24 | 22.12 | 18.24 | 19.70 | 251,742 | +1.52(+8.36%) |
Mar 18, 2020 | 18.69 | 20.98 | 17.63 | 18.18 | 113,374 | -1.18(-6.10%) |
Mar 17, 2020 | 20.00 | 21.67 | 18.64 | 19.36 | 121,666 | -0.45(-2.27%) |
Mar 16, 2020 | 21.84 | 22.00 | 18.22 | 19.81 | 220,909 | -4.14(-17.29%) |
Mar 13, 2020 | 21.00 | 25.16 | 18.69 | 23.95 | 158,800 | +3.41(+16.60%) |
Mar 12, 2020 | 21.74 | 22.36 | 19.99 | 20.54 | 290,573 | -2.11(-9.32%) |
Mar 11, 2020 | 23.30 | 25.63 | 21.83 | 22.65 | 222,673 | -0.98(-4.15%) |
Mar 10, 2020 | 25.25 | 25.76 | 22.62 | 23.63 | 380,423 | -1.14(-4.60%) |
Mar 09, 2020 | 27.00 | 28.50 | 23.60 | 24.77 | 226,329 | -4.23(-14.59%) |
Mar 06, 2020 | 31.64 | 31.64 | 27.50 | 29.00 | 349,500 | -3.17(-9.85%) |
Mar 05, 2020 | 29.81 | 34.00 | 29.60 | 32.17 | 126,429 | +1.88(+6.21%) |
Mar 04, 2020 | 30.43 | 33.45 | 29.91 | 30.29 | 101,665 | +0.29(+0.97%) |
Mar 03, 2020 | 30.30 | 34.28 | 28.51 | 30.00 | 278,825 | -0.19(-0.63%) |
Mar 02, 2020 | 27.23 | 32.43 | 26.46 | 30.19 | 472,986 | +3.20(+11.86%) |
Feb 28, 2020 | 28.16 | 29.24 | 26.49 | 26.99 | 176,300 | -1.91(-6.61%) |
Feb 27, 2020 | 31.46 | 31.55 | 28.83 | 28.90 | 186,966 | -3.10(-9.69%) |
Feb 26, 2020 | 32.42 | 32.99 | 29.89 | 32.00 | 360,497 | -0.72(-2.20%) |
Feb 25, 2020 | 33.00 | 33.71 | 29.71 | 32.72 | 488,280 | -0.55(-1.65%) |
Feb 24, 2020 | 37.00 | 37.00 | 32.29 | 33.27 | 666,508 | -4.65(-12.26%) |
Feb 21, 2020 | 36.83 | 39.11 | 35.42 | 37.92 | 164,900 | +0.89(+2.40%) |
Feb 20, 2020 | 36.82 | 37.43 | 36.31 | 37.03 | 157,938 | -0.23(-0.62%) |
Feb 19, 2020 | 35.26 | 37.54 | 34.59 | 37.26 | 393,064 | +2.00(+5.67%) |
Feb 18, 2020 | 36.00 | 37.99 | 35.00 | 35.26 | 85,740 | -0.88(-2.43%) |
Feb 14, 2020 | 37.65 | 37.65 | 35.39 | 36.14 | 249,400 | -0.72(-1.95%) |
Feb 13, 2020 | 37.59 | 37.65 | 36.40 | 36.86 | 169,804 | -1.17(-3.08%) |
Feb 12, 2020 | 38.54 | 38.75 | 37.48 | 38.03 | 191,266 | -0.87(-2.24%) |
Feb 11, 2020 | 37.39 | 39.90 | 37.21 | 38.90 | 165,263 | +1.37(+3.65%) |
Feb 10, 2020 | 38.44 | 39.00 | 36.57 | 37.53 | 272,061 | -1.59(-4.06%) |
Feb 07, 2020 | 38.11 | 39.24 | 37.51 | 39.12 | 230,400 | +0.38(+0.98%) |
Feb 06, 2020 | 36.99 | 39.01 | 36.45 | 38.74 | 282,577 | +0.86(+2.27%) |
Feb 05, 2020 | 39.14 | 39.90 | 34.50 | 37.88 | 894,754 | -1.42(-3.61%) |
Feb 04, 2020 | 37.50 | 41.79 | 37.07 | 39.30 | 520,137 | +1.30(+3.42%) |