Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.60 | 39.60 | 35.40 | 38.40 | 3,349 | -0.80(-2.04%) |
Apr 29, 2020 | 37.20 | 39.60 | 35.20 | 39.20 | 14,922 | +3.36(+9.39%) |
Apr 28, 2020 | 35.00 | 36.60 | 34.00 | 35.84 | 5,918 | +0.04(+0.10%) |
Apr 27, 2020 | 35.00 | 36.40 | 34.70 | 35.80 | 8,563 | +2.00(+5.92%) |
Apr 24, 2020 | 31.60 | 34.80 | 31.60 | 33.80 | 5,765 | +1.80(+5.62%) |
Apr 23, 2020 | 31.80 | 32.80 | 31.80 | 32.00 | 3,562 | -0.40(-1.23%) |
Apr 22, 2020 | 31.00 | 32.40 | 30.40 | 32.40 | 1,845 | +0.80(+2.53%) |
Apr 21, 2020 | 30.60 | 32.00 | 29.90 | 31.60 | 2,207 | -0.40(-1.25%) |
Apr 20, 2020 | 30.80 | 32.60 | 30.60 | 32.00 | 4,412 | +1.00(+3.23%) |
Apr 17, 2020 | 30.40 | 32.00 | 30.20 | 31.00 | 2,335 | -0.20(-0.64%) |
Apr 16, 2020 | 31.20 | 31.40 | 29.80 | 31.20 | 1,309 | +0.20(+0.65%) |
Apr 15, 2020 | 32.00 | 32.00 | 28.40 | 31.00 | 3,567 | -0.80(-2.52%) |
Apr 14, 2020 | 31.20 | 32.40 | 31.20 | 31.80 | 3,089 | +0.80(+2.58%) |
Apr 13, 2020 | 30.20 | 31.80 | 30.20 | 31.00 | 2,013 | +1.00(+3.33%) |
Apr 09, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 2,845 | +0.60(+2.04%) |
Apr 08, 2020 | 28.20 | 32.00 | 28.00 | 29.40 | 4,656 | +0.60(+2.08%) |
Apr 07, 2020 | 27.80 | 30.20 | 27.20 | 28.80 | 3,297 | +0.80(+2.86%) |
Apr 06, 2020 | 27.00 | 29.40 | 27.00 | 28.00 | 6,227 | +2.20(+8.53%) |
Apr 03, 2020 | 23.40 | 26.40 | 23.02 | 25.80 | 5,855 | +2.60(+11.21%) |
Apr 02, 2020 | 26.80 | 27.40 | 20.00 | 23.20 | 13,333 | -4.20(-15.33%) |
Apr 01, 2020 | 28.20 | 30.09 | 26.80 | 27.40 | 5,303 | -1.60(-5.52%) |
Mar 31, 2020 | 30.00 | 31.80 | 28.00 | 29.00 | 5,358 | -1.80(-5.84%) |
Mar 30, 2020 | 30.80 | 31.60 | 29.15 | 30.80 | 3,415 | +0.40(+1.32%) |
Mar 27, 2020 | 30.20 | 32.00 | 30.20 | 30.40 | 5,365 | -3.00(-8.98%) |
Mar 26, 2020 | 30.60 | 33.40 | 28.80 | 33.40 | 3,504 | +2.80(+9.15%) |
Mar 25, 2020 | 29.40 | 30.60 | 28.00 | 30.60 | 3,298 | +1.20(+4.08%) |
Mar 24, 2020 | 25.20 | 30.60 | 25.20 | 29.40 | 9,367 | +4.00(+15.75%) |
Mar 23, 2020 | 24.40 | 25.59 | 24.00 | 25.40 | 3,282 | +1.20(+4.95%) |
Mar 20, 2020 | 26.60 | 28.20 | 24.00 | 24.20 | 3,750 | -1.14(-4.51%) |
Mar 19, 2020 | 24.20 | 26.59 | 24.20 | 25.34 | 1,801 | +0.74(+3.02%) |
Mar 18, 2020 | 22.80 | 26.00 | 22.60 | 24.60 | 4,047 | -0.60(-2.38%) |
Mar 17, 2020 | 20.00 | 27.20 | 20.00 | 25.20 | 5,976 | +4.01(+18.92%) |
Mar 16, 2020 | 24.00 | 24.00 | 17.40 | 21.19 | 7,962 | -4.01(-15.91%) |
Mar 13, 2020 | 28.20 | 28.85 | 22.40 | 25.20 | 13,350 | -2.40(-8.70%) |
Mar 12, 2020 | 30.00 | 30.00 | 25.80 | 27.60 | 12,346 | -3.24(-10.51%) |
Mar 11, 2020 | 32.20 | 33.00 | 30.40 | 30.84 | 8,356 | -2.36(-7.10%) |
Mar 10, 2020 | 34.00 | 35.80 | 31.00 | 33.20 | 12,130 | -0.80(-2.35%) |
Mar 09, 2020 | 36.00 | 36.00 | 33.80 | 34.00 | 12,884 | -2.40(-6.59%) |
Mar 06, 2020 | 37.80 | 38.04 | 36.00 | 36.40 | 5,675 | -1.40(-3.70%) |
Mar 05, 2020 | 37.00 | 38.40 | 37.00 | 37.80 | 3,848 | +0.20(+0.53%) |
Mar 04, 2020 | 38.40 | 39.20 | 37.20 | 37.60 | 6,717 | -0.60(-1.57%) |
Mar 03, 2020 | 38.60 | 38.80 | 37.60 | 38.20 | 4,067 | +0.40(+1.06%) |
Mar 02, 2020 | 37.00 | 38.20 | 36.20 | 37.80 | 7,119 | +1.00(+2.72%) |
Feb 28, 2020 | 36.40 | 37.01 | 36.00 | 36.80 | 7,045 | -0.40(-1.08%) |
Feb 27, 2020 | 38.00 | 38.20 | 35.40 | 37.20 | 9,316 | -1.00(-2.62%) |
Feb 26, 2020 | 38.00 | 39.00 | 37.40 | 38.20 | 3,893 | +0.00(+0.00%) |
Feb 25, 2020 | 38.80 | 40.60 | 37.40 | 38.20 | 8,018 | -0.40(-1.04%) |
Feb 24, 2020 | 38.80 | 38.80 | 37.00 | 38.60 | 3,429 | -0.80(-2.03%) |
Feb 21, 2020 | 39.20 | 39.80 | 38.42 | 39.40 | 4,735 | -0.40(-1.01%) |
Feb 20, 2020 | 39.40 | 39.80 | 39.20 | 39.80 | 3,916 | +0.00(+0.00%) |
Feb 19, 2020 | 39.60 | 39.80 | 38.80 | 39.80 | 4,987 | +0.40(+1.02%) |
Feb 18, 2020 | 38.80 | 40.60 | 38.20 | 39.40 | 12,948 | +1.00(+2.60%) |
Feb 14, 2020 | 37.00 | 38.40 | 36.80 | 38.40 | 7,655 | +1.20(+3.23%) |
Feb 13, 2020 | 36.60 | 37.40 | 36.60 | 37.20 | 1,908 | +0.00(+0.00%) |
Feb 12, 2020 | 36.80 | 37.80 | 36.20 | 37.20 | 4,261 | +0.20(+0.54%) |
Feb 11, 2020 | 36.00 | 37.58 | 35.80 | 37.00 | 2,236 | +1.00(+2.78%) |
Feb 10, 2020 | 36.40 | 36.60 | 35.80 | 36.00 | 2,208 | +0.00(+0.00%) |
Feb 07, 2020 | 36.60 | 36.80 | 35.80 | 36.00 | 3,690 | -0.20(-0.55%) |
Feb 06, 2020 | 36.40 | 36.80 | 35.80 | 36.20 | 2,382 | +0.00(+0.00%) |
Feb 05, 2020 | 35.80 | 36.80 | 35.60 | 36.20 | 2,936 | +0.60(+1.69%) |
Feb 04, 2020 | 36.60 | 36.60 | 35.00 | 35.60 | 5,995 | +0.00(+0.00%) |