Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 30.75 | 31.62 | 29.45 | 29.90 | 783,822 | -1.79(-5.65%) |
Apr 29, 2020 | 33.04 | 33.86 | 31.66 | 31.69 | 575,827 | -0.34(-1.06%) |
Apr 28, 2020 | 33.87 | 34.26 | 31.19 | 32.03 | 819,206 | -0.14(-0.44%) |
Apr 27, 2020 | 28.74 | 33.88 | 28.74 | 32.17 | 1,664,605 | +3.71(+13.04%) |
Apr 24, 2020 | 30.78 | 31.58 | 28.11 | 28.46 | 1,633,400 | -1.24(-4.18%) |
Apr 23, 2020 | 28.60 | 30.90 | 26.70 | 29.70 | 4,647,188 | +6.66(+28.91%) |
Apr 22, 2020 | 21.87 | 23.96 | 21.50 | 23.04 | 984,470 | +1.64(+7.66%) |
Apr 21, 2020 | 21.94 | 22.36 | 20.61 | 21.40 | 502,078 | -1.37(-6.02%) |
Apr 20, 2020 | 22.40 | 23.18 | 22.20 | 22.77 | 416,858 | -0.61(-2.61%) |
Apr 17, 2020 | 23.45 | 24.94 | 22.66 | 23.38 | 615,700 | +1.20(+5.41%) |
Apr 16, 2020 | 22.88 | 23.11 | 21.57 | 22.18 | 545,803 | -0.54(-2.38%) |
Apr 15, 2020 | 23.90 | 24.11 | 22.08 | 22.72 | 491,689 | -2.69(-10.59%) |
Apr 14, 2020 | 26.85 | 27.29 | 25.15 | 25.41 | 506,811 | -0.71(-2.72%) |
Apr 13, 2020 | 26.45 | 26.45 | 25.01 | 26.12 | 403,064 | -0.45(-1.69%) |
Apr 09, 2020 | 27.15 | 29.57 | 25.51 | 26.57 | 871,500 | +0.37(+1.41%) |
Apr 08, 2020 | 20.98 | 26.70 | 20.98 | 26.20 | 1,091,098 | +5.47(+26.39%) |
Apr 07, 2020 | 21.97 | 22.70 | 19.93 | 20.73 | 852,356 | +0.40(+1.97%) |
Apr 06, 2020 | 16.45 | 20.42 | 16.03 | 20.33 | 1,069,858 | +4.78(+30.74%) |
Apr 03, 2020 | 17.47 | 17.64 | 15.27 | 15.55 | 652,900 | -1.91(-10.94%) |
Apr 02, 2020 | 17.38 | 18.11 | 16.87 | 17.46 | 586,238 | -0.28(-1.58%) |
Apr 01, 2020 | 18.12 | 18.47 | 16.94 | 17.74 | 669,543 | -1.42(-7.41%) |
Mar 31, 2020 | 20.61 | 20.82 | 18.94 | 19.16 | 833,575 | -1.61(-7.75%) |
Mar 30, 2020 | 22.39 | 22.48 | 20.45 | 20.77 | 691,868 | -1.86(-8.22%) |
Mar 27, 2020 | 24.00 | 24.55 | 21.87 | 22.63 | 780,200 | -2.42(-9.66%) |
Mar 26, 2020 | 25.00 | 25.98 | 24.52 | 25.05 | 1,162,288 | +0.00(+0.00%) |
Mar 25, 2020 | 24.25 | 25.93 | 22.80 | 25.05 | 1,344,590 | +0.34(+1.38%) |
Mar 24, 2020 | 25.00 | 25.36 | 23.06 | 24.71 | 1,155,613 | +0.75(+3.13%) |
Mar 23, 2020 | 23.82 | 25.04 | 22.55 | 23.96 | 751,312 | +0.22(+0.93%) |
Mar 20, 2020 | 24.08 | 26.36 | 23.59 | 23.74 | 971,900 | -1.18(-4.74%) |
Mar 19, 2020 | 24.50 | 25.45 | 22.09 | 24.92 | 1,179,276 | +0.35(+1.42%) |
Mar 18, 2020 | 27.00 | 27.36 | 22.59 | 24.57 | 1,459,246 | -4.03(-14.09%) |
Mar 17, 2020 | 28.19 | 29.95 | 24.30 | 28.60 | 1,110,030 | +0.90(+3.25%) |
Mar 16, 2020 | 34.20 | 34.71 | 27.39 | 27.70 | 984,220 | -7.98(-22.37%) |
Mar 13, 2020 | 37.91 | 38.34 | 33.33 | 35.68 | 783,700 | -0.60(-1.65%) |
Mar 12, 2020 | 35.06 | 37.33 | 34.09 | 36.28 | 838,650 | -1.87(-4.90%) |
Mar 11, 2020 | 40.23 | 41.95 | 36.73 | 38.15 | 905,788 | -3.80(-9.06%) |
Mar 10, 2020 | 40.49 | 42.14 | 38.82 | 41.95 | 805,727 | +3.22(+8.31%) |
Mar 09, 2020 | 40.44 | 40.74 | 37.54 | 38.73 | 815,293 | -5.04(-11.51%) |
Mar 06, 2020 | 42.01 | 44.27 | 42.01 | 43.77 | 341,300 | -0.17(-0.39%) |
Mar 05, 2020 | 46.42 | 48.01 | 42.50 | 43.94 | 516,178 | -4.16(-8.65%) |
Mar 04, 2020 | 47.35 | 48.19 | 46.71 | 48.10 | 356,359 | +2.31(+5.04%) |
Mar 03, 2020 | 46.39 | 48.02 | 44.99 | 45.79 | 463,788 | -0.53(-1.14%) |
Mar 02, 2020 | 44.32 | 46.39 | 42.94 | 46.32 | 644,798 | +2.27(+5.15%) |
Feb 28, 2020 | 43.96 | 44.78 | 42.69 | 44.05 | 754,000 | -2.05(-4.45%) |
Feb 27, 2020 | 49.94 | 49.94 | 46.05 | 46.10 | 605,134 | -5.25(-10.22%) |
Feb 26, 2020 | 53.21 | 53.90 | 51.12 | 51.35 | 325,904 | -1.71(-3.22%) |
Feb 25, 2020 | 53.67 | 54.11 | 52.00 | 53.06 | 690,399 | -0.16(-0.30%) |
Feb 24, 2020 | 53.26 | 56.30 | 51.52 | 53.22 | 990,427 | -3.04(-5.40%) |
Feb 21, 2020 | 57.75 | 58.73 | 55.02 | 56.26 | 902,100 | -3.46(-5.79%) |
Feb 20, 2020 | 57.00 | 61.00 | 56.80 | 59.72 | 1,341,724 | +3.19(+5.64%) |
Feb 19, 2020 | 56.34 | 56.73 | 54.69 | 56.53 | 487,449 | +0.30(+0.53%) |
Feb 18, 2020 | 56.02 | 56.67 | 54.94 | 56.23 | 311,095 | +0.48(+0.86%) |
Feb 14, 2020 | 55.94 | 56.55 | 55.11 | 55.75 | 372,300 | -0.14(-0.25%) |
Feb 13, 2020 | 55.45 | 56.99 | 55.28 | 55.89 | 225,497 | +0.06(+0.11%) |
Feb 12, 2020 | 54.44 | 56.30 | 53.53 | 55.83 | 292,174 | +1.65(+3.05%) |
Feb 11, 2020 | 53.66 | 54.41 | 53.20 | 54.18 | 175,132 | +0.82(+1.54%) |
Feb 10, 2020 | 53.30 | 54.04 | 52.81 | 53.36 | 315,526 | +0.11(+0.21%) |
Feb 07, 2020 | 54.67 | 54.67 | 53.10 | 53.25 | 218,300 | -1.74(-3.16%) |
Feb 06, 2020 | 55.32 | 55.32 | 54.48 | 54.99 | 206,187 | -0.06(-0.11%) |
Feb 05, 2020 | 54.87 | 55.18 | 53.76 | 55.05 | 344,853 | +0.87(+1.61%) |
Feb 04, 2020 | 53.81 | 54.91 | 52.83 | 54.18 | 279,263 | +1.38(+2.61%) |