Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.70 | 38.70 | 35.70 | 36.60 | 206,390 | -2.10(-5.43%) |
Apr 29, 2020 | 37.80 | 38.70 | 35.40 | 38.70 | 283,804 | +1.80(+4.88%) |
Apr 28, 2020 | 38.70 | 39.00 | 34.50 | 36.90 | 352,180 | +0.00(+0.00%) |
Apr 27, 2020 | 34.50 | 38.70 | 34.20 | 36.90 | 692,337 | +3.30(+9.82%) |
Apr 24, 2020 | 33.00 | 34.50 | 30.60 | 33.60 | 332,773 | +1.20(+3.70%) |
Apr 23, 2020 | 33.90 | 34.80 | 31.20 | 32.40 | 384,476 | -0.60(-1.82%) |
Apr 22, 2020 | 33.00 | 34.80 | 31.80 | 33.00 | 1,302,662 | -13.80(-29.49%) |
Apr 21, 2020 | 51.30 | 52.80 | 42.00 | 46.80 | 630,831 | -0.90(-1.89%) |
Apr 20, 2020 | 42.90 | 60.00 | 40.50 | 47.70 | 1,471,690 | +9.30(+24.22%) |
Apr 17, 2020 | 40.80 | 40.80 | 37.80 | 38.40 | 172,513 | +0.60(+1.59%) |
Apr 16, 2020 | 35.10 | 38.40 | 33.00 | 37.80 | 151,739 | +5.10(+15.60%) |
Apr 15, 2020 | 33.00 | 33.30 | 30.90 | 32.70 | 237,094 | -1.20(-3.54%) |
Apr 14, 2020 | 33.90 | 35.70 | 31.80 | 33.90 | 94,937 | +0.90(+2.73%) |
Apr 13, 2020 | 28.80 | 34.20 | 27.30 | 33.00 | 133,539 | +4.20(+14.58%) |
Apr 09, 2020 | 28.50 | 28.80 | 26.10 | 28.80 | 93,033 | +0.30(+1.05%) |
Apr 08, 2020 | 28.80 | 28.80 | 27.00 | 28.50 | 53,254 | +0.30(+1.06%) |
Apr 07, 2020 | 29.70 | 31.50 | 27.90 | 28.20 | 58,841 | -1.80(-6.00%) |
Apr 06, 2020 | 30.00 | 30.90 | 28.20 | 30.00 | 63,330 | -0.30(-0.99%) |
Apr 03, 2020 | 29.10 | 31.20 | 26.12 | 30.30 | 109,476 | +2.70(+9.78%) |
Apr 02, 2020 | 25.80 | 27.60 | 25.50 | 27.60 | 68,715 | +1.50(+5.75%) |
Apr 01, 2020 | 27.60 | 28.20 | 25.50 | 26.10 | 95,692 | -2.40(-8.42%) |
Mar 31, 2020 | 34.50 | 36.60 | 27.00 | 28.50 | 464,868 | +0.30(+1.06%) |
Mar 30, 2020 | 27.60 | 29.10 | 26.10 | 28.20 | 51,140 | +0.29(+1.02%) |
Mar 27, 2020 | 29.70 | 30.00 | 27.60 | 27.91 | 63,753 | -2.69(-8.77%) |
Mar 26, 2020 | 26.10 | 31.20 | 24.60 | 30.60 | 87,841 | +4.20(+15.91%) |
Mar 25, 2020 | 24.30 | 26.40 | 23.10 | 26.40 | 54,294 | +2.10(+8.64%) |
Mar 24, 2020 | 22.80 | 24.60 | 21.90 | 24.30 | 79,610 | +2.55(+11.72%) |
Mar 23, 2020 | 22.87 | 23.10 | 21.30 | 21.75 | 66,227 | -1.78(-7.55%) |
Mar 20, 2020 | 24.08 | 24.08 | 21.60 | 23.53 | 92,253 | -0.17(-0.73%) |
Mar 19, 2020 | 22.50 | 24.60 | 21.90 | 23.70 | 70,515 | +1.50(+6.76%) |
Mar 18, 2020 | 22.50 | 25.50 | 21.60 | 22.20 | 72,386 | -2.40(-9.76%) |
Mar 17, 2020 | 22.20 | 24.90 | 21.00 | 24.60 | 87,601 | +2.70(+12.33%) |
Mar 16, 2020 | 21.00 | 25.80 | 20.70 | 21.90 | 83,840 | -1.20(-5.18%) |
Mar 13, 2020 | 23.10 | 26.70 | 20.70 | 23.10 | 115,250 | +0.98(+4.42%) |
Mar 12, 2020 | 24.00 | 25.20 | 21.51 | 22.12 | 135,582 | -5.39(-19.61%) |
Mar 11, 2020 | 27.41 | 33.00 | 27.00 | 27.51 | 128,059 | -1.29(-4.47%) |
Mar 10, 2020 | 35.40 | 36.30 | 26.40 | 28.80 | 214,009 | -4.80(-14.29%) |
Mar 09, 2020 | 33.00 | 36.60 | 32.10 | 33.60 | 121,295 | -5.10(-13.18%) |
Mar 06, 2020 | 36.60 | 39.00 | 36.60 | 38.70 | 94,186 | -0.30(-0.77%) |
Mar 05, 2020 | 39.90 | 42.90 | 38.40 | 39.00 | 102,842 | -3.30(-7.80%) |
Mar 04, 2020 | 40.50 | 42.60 | 38.40 | 42.30 | 80,718 | +2.40(+6.02%) |
Mar 03, 2020 | 42.30 | 43.80 | 37.80 | 39.90 | 119,389 | +0.90(+2.31%) |
Mar 02, 2020 | 39.00 | 41.70 | 36.00 | 39.00 | 181,256 | +3.00(+8.33%) |
Feb 28, 2020 | 37.80 | 41.70 | 36.00 | 36.00 | 118,560 | -3.30(-8.40%) |
Feb 27, 2020 | 36.30 | 39.60 | 33.30 | 39.30 | 160,001 | +1.20(+3.15%) |
Feb 26, 2020 | 37.80 | 43.80 | 36.00 | 38.10 | 103,401 | +0.60(+1.60%) |
Feb 25, 2020 | 42.00 | 42.60 | 37.20 | 37.50 | 120,339 | -5.10(-11.97%) |
Feb 24, 2020 | 42.90 | 43.50 | 40.20 | 42.60 | 76,003 | -2.10(-4.70%) |
Feb 21, 2020 | 44.70 | 46.50 | 43.80 | 44.70 | 59,703 | -0.30(-0.67%) |
Feb 20, 2020 | 44.10 | 45.90 | 42.60 | 45.00 | 72,804 | +0.00(+0.00%) |
Feb 19, 2020 | 45.60 | 46.50 | 43.20 | 45.00 | 75,804 | -0.90(-1.96%) |
Feb 18, 2020 | 45.00 | 45.90 | 42.90 | 45.90 | 82,921 | +0.00(+0.00%) |
Feb 14, 2020 | 47.40 | 48.60 | 45.60 | 45.90 | 60,336 | -1.80(-3.77%) |
Feb 13, 2020 | 48.90 | 49.80 | 47.10 | 47.70 | 63,082 | -1.20(-2.45%) |
Feb 12, 2020 | 47.10 | 50.40 | 46.50 | 48.90 | 125,826 | +1.80(+3.82%) |
Feb 11, 2020 | 47.10 | 48.60 | 45.90 | 47.10 | 57,391 | +0.00(+0.00%) |
Feb 10, 2020 | 44.10 | 48.00 | 44.10 | 47.10 | 99,819 | +2.70(+6.08%) |
Feb 07, 2020 | 44.70 | 46.50 | 43.80 | 44.40 | 94,030 | -1.20(-2.63%) |
Feb 06, 2020 | 45.90 | 48.90 | 45.00 | 45.60 | 118,872 | -0.90(-1.94%) |
Feb 05, 2020 | 42.60 | 46.80 | 41.40 | 46.50 | 114,299 | +3.90(+9.15%) |
Feb 04, 2020 | 41.70 | 43.50 | 40.20 | 42.60 | 92,860 | +1.80(+4.41%) |