Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.93 | 23.27 | 21.20 | 22.09 | 5,110,045 | -1.44(-6.10%) |
Apr 29, 2020 | 21.98 | 24.55 | 21.74 | 23.53 | 7,497,623 | +3.09(+15.12%) |
Apr 28, 2020 | 20.11 | 20.84 | 19.40 | 20.44 | 3,797,905 | +1.36(+7.11%) |
Apr 27, 2020 | 18.18 | 19.39 | 17.45 | 19.08 | 3,408,369 | +1.05(+5.80%) |
Apr 24, 2020 | 19.44 | 19.57 | 17.93 | 18.04 | 4,741,503 | -1.25(-6.46%) |
Apr 23, 2020 | 19.12 | 19.89 | 18.86 | 19.28 | 3,959,375 | +0.43(+2.27%) |
Apr 22, 2020 | 19.93 | 20.29 | 18.80 | 18.85 | 3,074,229 | -0.46(-2.37%) |
Apr 21, 2020 | 19.79 | 20.81 | 19.04 | 19.31 | 4,348,206 | -1.50(-7.19%) |
Apr 20, 2020 | 21.39 | 22.53 | 20.59 | 20.81 | 4,519,456 | -1.76(-7.82%) |
Apr 17, 2020 | 20.94 | 22.87 | 20.84 | 22.57 | 6,708,755 | +3.54(+18.60%) |
Apr 16, 2020 | 20.64 | 20.86 | 18.75 | 19.03 | 4,268,353 | -1.82(-8.75%) |
Apr 15, 2020 | 19.24 | 21.11 | 18.57 | 20.86 | 4,224,938 | +0.93(+4.65%) |
Apr 14, 2020 | 22.15 | 22.28 | 19.61 | 19.93 | 3,883,490 | -0.66(-3.20%) |
Apr 13, 2020 | 23.11 | 23.95 | 20.25 | 20.59 | 2,926,591 | -1.92(-8.55%) |
Apr 09, 2020 | 23.36 | 25.24 | 22.37 | 22.51 | 4,831,170 | +1.28(+6.01%) |
Apr 08, 2020 | 18.94 | 21.34 | 18.69 | 21.24 | 6,479,882 | +2.93(+16.01%) |
Apr 07, 2020 | 20.94 | 21.85 | 18.15 | 18.31 | 7,183,416 | -1.09(-5.60%) |
Apr 06, 2020 | 20.04 | 20.70 | 19.32 | 19.39 | 3,894,216 | +1.02(+5.53%) |
Apr 03, 2020 | 19.10 | 19.46 | 18.06 | 18.38 | 2,629,421 | -0.30(-1.60%) |
Apr 02, 2020 | 19.45 | 20.40 | 17.91 | 18.67 | 4,197,555 | -0.88(-4.49%) |
Apr 01, 2020 | 22.40 | 23.26 | 19.51 | 19.55 | 3,373,186 | -4.31(-18.05%) |
Mar 31, 2020 | 24.57 | 25.92 | 23.60 | 23.86 | 2,865,977 | -0.32(-1.32%) |
Mar 30, 2020 | 28.85 | 28.85 | 23.53 | 24.18 | 4,652,883 | -5.47(-18.46%) |
Mar 27, 2020 | 34.22 | 34.70 | 29.46 | 29.65 | 2,036,658 | -7.11(-19.34%) |
Mar 26, 2020 | 33.25 | 37.62 | 32.51 | 36.76 | 3,513,797 | +4.84(+15.15%) |
Mar 25, 2020 | 28.06 | 33.35 | 28.06 | 31.92 | 4,399,673 | +6.42(+25.18%) |
Mar 24, 2020 | 23.25 | 27.18 | 23.25 | 25.50 | 3,574,484 | +4.37(+20.66%) |
Mar 23, 2020 | 19.31 | 22.09 | 17.57 | 21.14 | 2,999,456 | +2.41(+12.89%) |
Mar 20, 2020 | 19.61 | 22.21 | 18.66 | 18.72 | 4,744,914 | -0.33(-1.73%) |
Mar 19, 2020 | 18.07 | 24.27 | 17.62 | 19.05 | 2,887,074 | +0.28(+1.49%) |
Mar 18, 2020 | 19.02 | 19.80 | 13.64 | 18.77 | 3,255,975 | -5.16(-21.57%) |
Mar 17, 2020 | 27.34 | 27.34 | 21.83 | 23.94 | 2,722,304 | -2.82(-10.54%) |
Mar 16, 2020 | 31.14 | 31.14 | 26.72 | 26.76 | 1,677,851 | -8.57(-24.26%) |
Mar 13, 2020 | 36.05 | 36.44 | 33.48 | 35.33 | 1,844,161 | +1.69(+5.04%) |
Mar 12, 2020 | 34.98 | 35.03 | 31.79 | 33.63 | 5,320,197 | -5.39(-13.82%) |
Mar 11, 2020 | 44.09 | 44.21 | 38.49 | 39.02 | 3,626,057 | -4.93(-11.22%) |
Mar 10, 2020 | 43.41 | 44.59 | 41.60 | 43.96 | 2,022,091 | +1.96(+4.67%) |
Mar 09, 2020 | 43.55 | 43.73 | 41.35 | 41.99 | 2,102,607 | -5.21(-11.04%) |
Mar 06, 2020 | 43.65 | 47.60 | 43.58 | 47.20 | 2,310,997 | +1.85(+4.09%) |
Mar 05, 2020 | 49.01 | 49.12 | 44.92 | 45.35 | 2,589,687 | -5.50(-10.82%) |
Mar 04, 2020 | 50.61 | 51.41 | 49.89 | 50.85 | 1,369,472 | +0.83(+1.65%) |
Mar 03, 2020 | 52.88 | 54.39 | 49.33 | 50.02 | 1,958,009 | -2.77(-5.25%) |
Mar 02, 2020 | 52.91 | 53.22 | 49.64 | 52.79 | 2,803,839 | +0.14(+0.26%) |
Feb 28, 2020 | 50.93 | 53.99 | 50.93 | 52.65 | 3,804,228 | -3.19(-5.71%) |
Feb 27, 2020 | 57.64 | 58.24 | 55.69 | 55.84 | 2,301,015 | -2.98(-5.07%) |
Feb 26, 2020 | 59.56 | 61.06 | 58.70 | 58.82 | 2,054,086 | -0.19(-0.32%) |
Feb 25, 2020 | 62.38 | 62.67 | 58.04 | 59.01 | 2,023,616 | -3.34(-5.35%) |
Feb 24, 2020 | 63.27 | 63.75 | 61.30 | 62.35 | 1,408,993 | -2.81(-4.31%) |
Feb 21, 2020 | 64.60 | 66.09 | 64.58 | 65.16 | 988,463 | +0.36(+0.55%) |
Feb 20, 2020 | 65.49 | 66.19 | 64.06 | 64.80 | 913,917 | -0.58(-0.88%) |
Feb 19, 2020 | 66.41 | 66.77 | 64.92 | 65.38 | 1,209,609 | -0.99(-1.49%) |
Feb 18, 2020 | 67.29 | 68.07 | 65.95 | 66.37 | 792,865 | -1.31(-1.93%) |
Feb 14, 2020 | 68.54 | 68.70 | 66.88 | 67.67 | 668,642 | -1.03(-1.49%) |
Feb 13, 2020 | 68.66 | 69.21 | 68.31 | 68.70 | 804,232 | -0.05(-0.07%) |
Feb 12, 2020 | 68.31 | 69.17 | 67.76 | 68.75 | 780,268 | +0.43(+0.63%) |
Feb 11, 2020 | 69.46 | 70.06 | 68.21 | 68.32 | 841,793 | -0.87(-1.25%) |
Feb 10, 2020 | 69.01 | 69.70 | 68.49 | 69.19 | 851,361 | +0.14(+0.20%) |
Feb 07, 2020 | 69.17 | 69.90 | 68.82 | 69.05 | 1,204,118 | -0.78(-1.11%) |
Feb 06, 2020 | 67.46 | 70.22 | 66.39 | 69.82 | 2,088,427 | +2.96(+4.43%) |
Feb 05, 2020 | 65.52 | 67.07 | 64.85 | 66.86 | 1,240,482 | +1.57(+2.41%) |
Feb 04, 2020 | 64.38 | 65.62 | 64.28 | 65.29 | 960,553 | +1.58(+2.49%) |