Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.80 | 38.50 | 35.00 | 36.40 | 26,590 | +2.10(+6.12%) |
Apr 29, 2020 | 32.20 | 35.00 | 30.80 | 34.30 | 31,564 | +2.55(+8.05%) |
Apr 28, 2020 | 28.35 | 33.60 | 28.35 | 31.75 | 24,674 | +3.05(+10.61%) |
Apr 27, 2020 | 30.10 | 30.10 | 27.30 | 28.70 | 11,328 | +1.63(+6.03%) |
Apr 24, 2020 | 26.25 | 29.89 | 25.27 | 27.07 | 28,381 | +1.32(+5.14%) |
Apr 23, 2020 | 24.46 | 26.25 | 23.98 | 25.75 | 18,907 | +1.25(+5.09%) |
Apr 22, 2020 | 23.10 | 25.20 | 23.10 | 24.50 | 18,578 | +1.33(+5.74%) |
Apr 21, 2020 | 24.85 | 25.89 | 22.14 | 23.17 | 41,756 | -0.63(-2.65%) |
Apr 20, 2020 | 24.50 | 25.13 | 23.10 | 23.80 | 16,435 | -0.70(-2.86%) |
Apr 17, 2020 | 25.20 | 25.20 | 23.10 | 24.50 | 14,678 | -0.35(-1.41%) |
Apr 16, 2020 | 25.25 | 25.55 | 23.84 | 24.85 | 13,396 | -0.33(-1.31%) |
Apr 15, 2020 | 26.81 | 26.81 | 24.50 | 25.18 | 10,367 | -1.07(-4.08%) |
Apr 14, 2020 | 24.85 | 26.88 | 24.65 | 26.25 | 25,768 | +1.40(+5.63%) |
Apr 13, 2020 | 24.50 | 25.19 | 23.81 | 24.85 | 22,760 | +0.35(+1.43%) |
Apr 09, 2020 | 24.50 | 24.85 | 23.80 | 24.50 | 27,832 | +0.00(+0.00%) |
Apr 08, 2020 | 25.20 | 26.60 | 23.80 | 24.50 | 24,456 | -0.55(-2.18%) |
Apr 07, 2020 | 28.00 | 28.00 | 24.51 | 25.05 | 12,235 | -0.85(-3.30%) |
Apr 06, 2020 | 24.50 | 28.00 | 24.50 | 25.90 | 12,468 | +2.10(+8.82%) |
Apr 03, 2020 | 25.20 | 26.60 | 22.40 | 23.80 | 14,112 | -2.10(-8.11%) |
Apr 02, 2020 | 30.80 | 30.80 | 25.55 | 25.90 | 11,681 | -3.39(-11.57%) |
Apr 01, 2020 | 27.85 | 33.60 | 25.77 | 29.29 | 60,141 | +4.28(+17.10%) |
Mar 31, 2020 | 28.00 | 28.00 | 24.15 | 25.01 | 8,000 | -0.55(-2.14%) |
Mar 30, 2020 | 24.50 | 26.91 | 23.17 | 25.56 | 6,898 | -0.06(-0.25%) |
Mar 27, 2020 | 28.00 | 28.48 | 25.20 | 25.62 | 11,567 | -3.08(-10.73%) |
Mar 26, 2020 | 30.80 | 30.80 | 28.00 | 28.70 | 9,409 | -1.75(-5.75%) |
Mar 25, 2020 | 29.40 | 31.43 | 27.30 | 30.45 | 20,577 | +3.15(+11.54%) |
Mar 24, 2020 | 25.90 | 27.30 | 23.80 | 27.30 | 20,972 | +2.10(+8.33%) |
Mar 23, 2020 | 24.50 | 25.90 | 22.40 | 25.20 | 14,380 | +0.97(+3.99%) |
Mar 20, 2020 | 23.52 | 24.43 | 21.77 | 24.23 | 5,701 | +1.34(+5.84%) |
Mar 19, 2020 | 22.23 | 25.20 | 21.71 | 22.90 | 9,032 | -0.20(-0.88%) |
Mar 18, 2020 | 25.20 | 28.00 | 18.90 | 23.10 | 20,168 | -1.40(-5.71%) |
Mar 17, 2020 | 24.50 | 25.20 | 22.40 | 24.50 | 6,840 | +0.91(+3.86%) |
Mar 16, 2020 | 25.90 | 25.90 | 23.10 | 23.59 | 7,542 | -2.32(-8.97%) |
Mar 13, 2020 | 25.20 | 35.00 | 24.51 | 25.91 | 13,004 | +1.16(+4.69%) |
Mar 12, 2020 | 28.00 | 28.70 | 24.50 | 24.75 | 14,098 | -3.25(-11.60%) |
Mar 11, 2020 | 33.60 | 34.30 | 28.00 | 28.00 | 12,620 | -5.03(-15.24%) |
Mar 10, 2020 | 32.20 | 35.00 | 32.19 | 33.03 | 3,918 | +0.13(+0.40%) |
Mar 09, 2020 | 35.00 | 35.00 | 31.52 | 32.90 | 6,726 | -3.05(-8.47%) |
Mar 06, 2020 | 37.84 | 39.20 | 35.70 | 35.95 | 5,367 | -1.50(-4.00%) |
Mar 05, 2020 | 39.90 | 39.90 | 36.51 | 37.44 | 5,104 | -1.53(-3.93%) |
Mar 04, 2020 | 38.07 | 39.90 | 36.61 | 38.98 | 5,364 | +0.91(+2.39%) |
Mar 03, 2020 | 35.15 | 39.19 | 35.00 | 38.07 | 6,311 | -0.91(-2.33%) |
Mar 02, 2020 | 39.90 | 40.95 | 37.11 | 38.98 | 4,315 | -0.59(-1.49%) |
Feb 28, 2020 | 34.30 | 40.25 | 34.30 | 39.56 | 11,170 | +3.16(+8.69%) |
Feb 27, 2020 | 35.00 | 37.10 | 28.00 | 36.40 | 18,146 | -2.10(-5.45%) |
Feb 26, 2020 | 39.90 | 39.90 | 37.10 | 38.50 | 16,020 | -1.30(-3.27%) |
Feb 25, 2020 | 42.49 | 43.82 | 39.79 | 39.80 | 9,871 | -2.90(-6.79%) |
Feb 24, 2020 | 42.49 | 43.75 | 41.55 | 42.70 | 8,055 | -1.73(-3.89%) |
Feb 21, 2020 | 44.10 | 45.50 | 40.60 | 44.43 | 20,638 | -3.87(-8.01%) |
Feb 20, 2020 | 49.00 | 49.70 | 46.90 | 48.30 | 6,000 | -0.31(-0.63%) |
Feb 19, 2020 | 55.30 | 55.30 | 45.50 | 48.61 | 26,866 | -5.08(-9.47%) |
Feb 18, 2020 | 50.33 | 55.22 | 49.15 | 53.69 | 12,331 | +2.77(+5.43%) |
Feb 14, 2020 | 46.90 | 52.28 | 46.20 | 50.92 | 13,710 | +4.10(+8.76%) |
Feb 13, 2020 | 46.90 | 47.19 | 45.50 | 46.82 | 6,399 | -0.78(-1.63%) |
Feb 12, 2020 | 47.60 | 49.00 | 46.20 | 47.60 | 4,792 | -1.37(-2.79%) |
Feb 11, 2020 | 48.50 | 49.00 | 46.21 | 48.97 | 4,685 | -0.14(-0.29%) |
Feb 10, 2020 | 48.71 | 49.10 | 47.60 | 49.10 | 5,220 | +0.59(+1.23%) |
Feb 07, 2020 | 48.30 | 49.07 | 46.91 | 48.51 | 3,372 | +0.21(+0.43%) |
Feb 06, 2020 | 51.10 | 51.10 | 47.60 | 48.30 | 5,166 | -2.84(-5.56%) |
Feb 05, 2020 | 51.80 | 52.48 | 50.05 | 51.14 | 6,044 | +0.74(+1.47%) |
Feb 04, 2020 | 46.90 | 51.10 | 46.90 | 50.40 | 9,397 | +3.84(+8.25%) |