Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.20 | 28.69 | 26.47 | 27.44 | 829,881 | -1.14(-3.99%) |
Apr 29, 2020 | 28.97 | 29.86 | 28.13 | 28.59 | 1,517,701 | +0.72(+2.60%) |
Apr 28, 2020 | 29.18 | 30.39 | 26.88 | 27.86 | 1,495,392 | -0.46(-1.61%) |
Apr 27, 2020 | 26.64 | 29.00 | 26.07 | 28.32 | 1,631,889 | +1.94(+7.36%) |
Apr 24, 2020 | 27.09 | 27.25 | 25.47 | 26.38 | 1,306,113 | -0.52(-1.95%) |
Apr 23, 2020 | 25.95 | 27.07 | 25.28 | 26.90 | 1,924,417 | +1.32(+5.17%) |
Apr 22, 2020 | 25.38 | 25.63 | 24.68 | 25.58 | 1,229,549 | +0.95(+3.86%) |
Apr 21, 2020 | 22.89 | 24.86 | 22.89 | 24.63 | 1,103,813 | +0.17(+0.70%) |
Apr 20, 2020 | 21.80 | 25.67 | 21.47 | 24.46 | 3,177,709 | +1.86(+8.21%) |
Apr 17, 2020 | 24.45 | 24.46 | 21.62 | 22.60 | 3,473,089 | +1.37(+6.45%) |
Apr 16, 2020 | 21.76 | 21.77 | 20.52 | 21.23 | 1,078,623 | -0.75(-3.42%) |
Apr 15, 2020 | 21.30 | 22.36 | 20.72 | 21.98 | 770,069 | -0.55(-2.45%) |
Apr 14, 2020 | 20.86 | 23.03 | 20.79 | 22.53 | 2,131,516 | +2.82(+14.29%) |
Apr 13, 2020 | 21.34 | 21.43 | 18.56 | 19.72 | 1,315,256 | -0.84(-4.07%) |
Apr 09, 2020 | 18.82 | 21.15 | 18.45 | 20.55 | 2,080,386 | +3.16(+18.16%) |
Apr 08, 2020 | 18.34 | 18.52 | 16.80 | 17.40 | 2,335,357 | -0.32(-1.83%) |
Apr 07, 2020 | 19.64 | 20.69 | 17.41 | 17.72 | 2,113,660 | -0.13(-0.75%) |
Apr 06, 2020 | 16.89 | 18.83 | 16.80 | 17.85 | 1,789,657 | +2.36(+15.23%) |
Apr 03, 2020 | 15.78 | 16.25 | 14.63 | 15.49 | 896,172 | -0.28(-1.75%) |
Apr 02, 2020 | 16.23 | 16.83 | 15.46 | 15.77 | 945,678 | -0.46(-2.82%) |
Apr 01, 2020 | 16.87 | 17.09 | 15.85 | 16.22 | 944,367 | -1.23(-7.03%) |
Mar 31, 2020 | 18.65 | 19.57 | 17.26 | 17.45 | 1,085,577 | -1.01(-5.46%) |
Mar 30, 2020 | 21.14 | 21.14 | 18.39 | 18.46 | 1,278,199 | -3.10(-14.39%) |
Mar 27, 2020 | 22.00 | 22.78 | 20.23 | 21.56 | 1,227,613 | -2.24(-9.40%) |
Mar 26, 2020 | 26.46 | 27.04 | 22.92 | 23.80 | 1,451,505 | -1.07(-4.29%) |
Mar 25, 2020 | 22.93 | 27.43 | 21.19 | 24.87 | 2,352,552 | +4.02(+19.26%) |
Mar 24, 2020 | 19.30 | 22.84 | 19.26 | 20.85 | 1,430,514 | +3.30(+18.82%) |
Mar 23, 2020 | 17.47 | 17.84 | 15.73 | 17.55 | 1,067,012 | +0.19(+1.10%) |
Mar 20, 2020 | 16.21 | 18.70 | 16.18 | 17.36 | 1,559,895 | +2.48(+16.70%) |
Mar 19, 2020 | 13.28 | 15.62 | 12.42 | 14.87 | 1,942,052 | +2.07(+16.21%) |
Mar 18, 2020 | 15.70 | 18.43 | 12.37 | 12.80 | 2,436,900 | -3.70(-22.43%) |
Mar 17, 2020 | 18.97 | 19.76 | 15.24 | 16.50 | 1,984,803 | -1.19(-6.72%) |
Mar 16, 2020 | 20.01 | 22.84 | 17.69 | 17.69 | 1,552,073 | -7.60(-30.06%) |
Mar 13, 2020 | 23.70 | 25.46 | 20.09 | 25.29 | 1,946,296 | +5.32(+26.63%) |
Mar 12, 2020 | 23.44 | 23.48 | 17.54 | 19.97 | 2,972,766 | -7.86(-28.24%) |
Mar 11, 2020 | 29.26 | 29.26 | 25.13 | 27.83 | 1,472,776 | -2.41(-7.96%) |
Mar 10, 2020 | 32.51 | 32.65 | 29.26 | 30.24 | 1,012,130 | -0.26(-0.84%) |
Mar 09, 2020 | 33.54 | 33.54 | 28.75 | 30.50 | 1,204,468 | -5.26(-14.72%) |
Mar 06, 2020 | 35.46 | 37.10 | 34.16 | 35.76 | 1,205,545 | -0.45(-1.24%) |
Mar 05, 2020 | 40.19 | 40.19 | 36.20 | 36.21 | 1,467,993 | -4.71(-11.51%) |
Mar 04, 2020 | 39.68 | 41.94 | 39.10 | 40.92 | 624,479 | +2.61(+6.81%) |
Mar 03, 2020 | 41.19 | 41.58 | 38.12 | 38.31 | 1,383,725 | -2.40(-5.90%) |
Mar 02, 2020 | 42.84 | 42.84 | 39.90 | 40.71 | 1,201,189 | -1.83(-4.31%) |
Feb 28, 2020 | 40.73 | 43.40 | 39.78 | 42.55 | 984,159 | +0.88(+2.12%) |
Feb 27, 2020 | 41.31 | 43.15 | 38.96 | 41.66 | 1,089,526 | +0.10(+0.25%) |
Feb 26, 2020 | 44.12 | 44.12 | 41.07 | 41.56 | 994,777 | -2.93(-6.59%) |
Feb 25, 2020 | 46.94 | 46.94 | 43.11 | 44.50 | 929,087 | -2.14(-4.59%) |
Feb 24, 2020 | 48.29 | 48.40 | 45.89 | 46.64 | 624,830 | -2.50(-5.08%) |
Feb 21, 2020 | 49.72 | 50.10 | 48.27 | 49.13 | 495,032 | -0.59(-1.18%) |
Feb 20, 2020 | 50.54 | 50.99 | 48.89 | 49.72 | 601,433 | -0.88(-1.75%) |
Feb 19, 2020 | 51.09 | 52.12 | 49.50 | 50.60 | 296,953 | +0.34(+0.69%) |
Feb 18, 2020 | 50.73 | 50.99 | 49.86 | 50.26 | 127,080 | -0.47(-0.92%) |
Feb 14, 2020 | 50.25 | 51.00 | 50.12 | 50.73 | 101,368 | +0.49(+0.98%) |
Feb 13, 2020 | 50.39 | 50.91 | 49.93 | 50.23 | 634,513 | -0.14(-0.28%) |
Feb 12, 2020 | 50.71 | 51.14 | 50.26 | 50.37 | 166,913 | -0.29(-0.57%) |
Feb 11, 2020 | 50.81 | 51.28 | 50.65 | 50.66 | 177,235 | -0.11(-0.22%) |
Feb 10, 2020 | 50.69 | 51.03 | 50.44 | 50.77 | 130,880 | +0.07(+0.15%) |
Feb 07, 2020 | 50.74 | 51.13 | 50.39 | 50.70 | 198,120 | -0.15(-0.29%) |
Feb 06, 2020 | 50.64 | 51.14 | 50.56 | 50.85 | 172,667 | +0.03(+0.05%) |
Feb 05, 2020 | 50.06 | 51.13 | 50.01 | 50.82 | 161,242 | +0.88(+1.77%) |
Feb 04, 2020 | 50.37 | 50.74 | 49.91 | 49.93 | 118,749 | -0.27(-0.54%) |