Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.70 | 38.00 | 33.50 | 34.60 | 2,553 | -1.70(-4.68%) |
Apr 29, 2020 | 35.20 | 38.90 | 34.40 | 36.30 | 4,734 | +2.30(+6.76%) |
Apr 28, 2020 | 33.90 | 35.30 | 33.50 | 34.00 | 684 | -1.00(-2.86%) |
Apr 27, 2020 | 35.10 | 36.30 | 33.00 | 35.00 | 2,007 | -0.10(-0.28%) |
Apr 24, 2020 | 35.00 | 35.70 | 32.60 | 35.10 | 1,340 | +2.64(+8.13%) |
Apr 23, 2020 | 33.70 | 34.93 | 32.20 | 32.46 | 437 | +0.16(+0.50%) |
Apr 22, 2020 | 34.50 | 35.30 | 31.30 | 32.30 | 848 | -1.30(-3.87%) |
Apr 21, 2020 | 35.50 | 35.80 | 33.05 | 33.60 | 373 | -0.40(-1.18%) |
Apr 20, 2020 | 36.00 | 36.00 | 34.00 | 34.00 | 1,768 | -2.20(-6.08%) |
Apr 17, 2020 | 36.80 | 39.00 | 35.12 | 36.20 | 1,460 | +3.50(+10.70%) |
Apr 16, 2020 | 32.60 | 35.50 | 30.00 | 32.70 | 1,197 | -3.10(-8.66%) |
Apr 15, 2020 | 34.10 | 37.30 | 32.00 | 35.80 | 1,227 | -0.60(-1.65%) |
Apr 14, 2020 | 37.00 | 37.00 | 33.50 | 36.40 | 3,922 | +5.80(+18.95%) |
Apr 13, 2020 | 31.00 | 31.40 | 30.20 | 30.60 | 653 | +0.10(+0.33%) |
Apr 09, 2020 | 31.80 | 32.10 | 29.20 | 30.50 | 1,450 | +0.20(+0.66%) |
Apr 08, 2020 | 29.20 | 30.50 | 26.37 | 30.30 | 2,446 | +1.70(+5.94%) |
Apr 07, 2020 | 29.50 | 31.40 | 28.00 | 28.60 | 1,479 | -0.70(-2.39%) |
Apr 06, 2020 | 29.10 | 29.80 | 27.50 | 29.30 | 3,411 | +1.20(+4.27%) |
Apr 03, 2020 | 32.90 | 32.90 | 27.36 | 28.10 | 1,650 | -3.50(-11.08%) |
Apr 02, 2020 | 38.50 | 38.50 | 26.90 | 31.60 | 5,900 | -7.00(-18.13%) |
Apr 01, 2020 | 39.90 | 45.00 | 35.80 | 38.60 | 10,126 | +2.10(+5.75%) |
Mar 31, 2020 | 31.90 | 42.40 | 31.90 | 36.50 | 9,510 | +6.40(+21.26%) |
Mar 30, 2020 | 31.70 | 35.00 | 30.00 | 30.10 | 6,580 | +2.10(+7.50%) |
Mar 27, 2020 | 30.00 | 32.43 | 27.00 | 28.00 | 2,140 | +0.80(+2.94%) |
Mar 26, 2020 | 27.40 | 30.90 | 26.20 | 27.20 | 3,584 | +1.30(+5.02%) |
Mar 25, 2020 | 26.10 | 27.50 | 23.50 | 25.90 | 1,025 | +1.80(+7.47%) |
Mar 24, 2020 | 27.39 | 27.39 | 23.10 | 24.10 | 1,378 | +1.10(+4.78%) |
Mar 23, 2020 | 25.00 | 25.50 | 21.00 | 23.00 | 1,730 | -3.80(-14.18%) |
Mar 20, 2020 | 26.90 | 29.20 | 25.00 | 26.80 | 1,210 | +1.90(+7.63%) |
Mar 19, 2020 | 24.60 | 28.90 | 21.30 | 24.90 | 2,805 | +1.60(+6.87%) |
Mar 18, 2020 | 21.90 | 24.30 | 20.60 | 23.30 | 2,074 | +2.70(+13.11%) |
Mar 17, 2020 | 21.30 | 24.30 | 20.00 | 20.60 | 2,451 | -0.60(-2.83%) |
Mar 16, 2020 | 26.50 | 27.00 | 19.90 | 21.20 | 2,795 | -5.30(-20.00%) |
Mar 13, 2020 | 25.70 | 30.10 | 22.00 | 26.50 | 3,190 | +0.80(+3.11%) |
Mar 12, 2020 | 29.00 | 29.00 | 16.60 | 25.70 | 9,348 | -3.60(-12.29%) |
Mar 11, 2020 | 34.00 | 34.10 | 29.30 | 29.30 | 5,356 | -4.15(-12.41%) |
Mar 10, 2020 | 38.00 | 39.10 | 32.60 | 33.45 | 4,892 | -1.25(-3.60%) |
Mar 09, 2020 | 39.10 | 39.10 | 34.40 | 34.70 | 3,996 | -6.50(-15.78%) |
Mar 06, 2020 | 44.10 | 44.87 | 40.00 | 41.20 | 2,350 | -0.80(-1.90%) |
Mar 05, 2020 | 47.50 | 49.50 | 42.00 | 42.00 | 3,696 | -7.50(-15.15%) |
Mar 04, 2020 | 55.10 | 56.40 | 48.00 | 49.50 | 7,723 | -6.90(-12.23%) |
Mar 03, 2020 | 56.70 | 58.10 | 54.00 | 56.40 | 3,036 | -1.80(-3.09%) |
Mar 02, 2020 | 58.00 | 58.80 | 56.30 | 58.20 | 2,251 | -1.80(-3.00%) |
Feb 28, 2020 | 61.50 | 62.00 | 55.75 | 60.00 | 6,140 | -3.00(-4.76%) |
Feb 27, 2020 | 67.90 | 69.50 | 61.00 | 63.00 | 12,717 | -4.00(-5.97%) |
Feb 26, 2020 | 97.50 | 97.50 | 65.00 | 67.00 | 34,231 | -77.00(-53.47%) |
Feb 25, 2020 | 141.90 | 148.97 | 141.90 | 144.00 | 1,873 | +3.60(+2.56%) |
Feb 24, 2020 | 141.20 | 141.20 | 140.00 | 140.40 | 1,250 | -4.10(-2.84%) |
Feb 21, 2020 | 146.00 | 147.80 | 144.00 | 144.50 | 1,150 | -3.00(-2.03%) |
Feb 20, 2020 | 153.80 | 153.80 | 147.50 | 147.50 | 1,179 | -9.70(-6.17%) |
Feb 19, 2020 | 155.00 | 157.40 | 155.00 | 157.20 | 1,241 | +2.60(+1.68%) |
Feb 18, 2020 | 154.20 | 155.00 | 153.60 | 154.60 | 1,361 | +1.20(+0.78%) |
Feb 14, 2020 | 156.10 | 156.10 | 153.20 | 153.40 | 1,040 | -6.60(-4.12%) |
Feb 13, 2020 | 160.00 | 160.00 | 158.40 | 160.00 | 1,188 | +2.30(+1.46%) |
Feb 12, 2020 | 165.00 | 169.10 | 157.50 | 157.70 | 1,316 | +4.60(+3.00%) |
Feb 11, 2020 | 154.50 | 154.80 | 151.10 | 153.10 | 1,770 | -3.90(-2.48%) |
Feb 10, 2020 | 149.66 | 182.50 | 149.66 | 157.00 | 3,010 | +11.73(+8.08%) |
Feb 07, 2020 | 145.20 | 145.30 | 144.95 | 145.27 | 830 | -0.23(-0.16%) |
Feb 06, 2020 | 145.50 | 145.79 | 145.10 | 145.50 | 669 | -1.60(-1.09%) |
Feb 05, 2020 | 148.30 | 148.30 | 147.00 | 147.10 | 710 | -1.90(-1.28%) |
Feb 04, 2020 | 146.00 | 150.00 | 145.90 | 149.00 | 767 | +3.30(+2.26%) |