Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.75 | 26.12 | 24.13 | 24.83 | 6,900,933 | +0.81(+3.36%) |
Apr 29, 2020 | 23.45 | 24.27 | 23.27 | 24.03 | 3,122,658 | +1.24(+5.46%) |
Apr 28, 2020 | 22.37 | 23.32 | 22.24 | 22.78 | 3,207,517 | +1.16(+5.36%) |
Apr 27, 2020 | 20.36 | 21.82 | 20.36 | 21.62 | 2,712,938 | +1.37(+6.75%) |
Apr 24, 2020 | 19.64 | 20.66 | 19.58 | 20.26 | 2,770,144 | +0.82(+4.20%) |
Apr 23, 2020 | 19.33 | 20.07 | 19.33 | 19.44 | 1,506,962 | +0.30(+1.59%) |
Apr 22, 2020 | 19.44 | 19.45 | 18.85 | 19.14 | 2,306,991 | +0.21(+1.10%) |
Apr 21, 2020 | 18.60 | 19.12 | 18.45 | 18.93 | 1,997,903 | -0.39(-2.02%) |
Apr 20, 2020 | 19.40 | 19.73 | 18.88 | 19.32 | 2,685,297 | -0.57(-2.84%) |
Apr 17, 2020 | 19.47 | 20.48 | 19.26 | 19.88 | 2,656,423 | +1.04(+5.52%) |
Apr 16, 2020 | 19.33 | 19.73 | 18.73 | 18.84 | 2,064,369 | -0.52(-2.70%) |
Apr 15, 2020 | 19.38 | 19.62 | 18.76 | 19.36 | 2,260,465 | -1.00(-4.90%) |
Apr 14, 2020 | 20.28 | 20.93 | 19.95 | 20.36 | 4,100,916 | +0.09(+0.47%) |
Apr 13, 2020 | 21.28 | 21.31 | 19.83 | 20.27 | 2,837,084 | -1.13(-5.28%) |
Apr 09, 2020 | 21.52 | 22.32 | 21.05 | 21.40 | 2,623,676 | +0.50(+2.41%) |
Apr 08, 2020 | 20.26 | 21.09 | 19.93 | 20.89 | 1,897,842 | +1.01(+5.06%) |
Apr 07, 2020 | 20.53 | 21.24 | 19.73 | 19.89 | 2,945,033 | +0.84(+4.39%) |
Apr 06, 2020 | 17.51 | 19.09 | 17.51 | 19.05 | 3,528,179 | +2.57(+15.62%) |
Apr 03, 2020 | 17.68 | 17.85 | 16.23 | 16.48 | 3,050,233 | -1.10(-6.27%) |
Apr 02, 2020 | 17.98 | 18.65 | 17.00 | 17.58 | 3,261,397 | -0.59(-3.24%) |
Apr 01, 2020 | 18.37 | 18.79 | 17.68 | 18.17 | 3,220,699 | -1.31(-6.73%) |
Mar 31, 2020 | 19.87 | 20.37 | 19.28 | 19.48 | 4,391,252 | -0.47(-2.33%) |
Mar 30, 2020 | 20.48 | 20.65 | 19.18 | 19.94 | 3,107,336 | -0.34(-1.68%) |
Mar 27, 2020 | 19.88 | 20.68 | 19.28 | 20.29 | 4,251,878 | -0.85(-4.00%) |
Mar 26, 2020 | 19.03 | 21.38 | 19.01 | 21.13 | 5,389,879 | +2.14(+11.25%) |
Mar 25, 2020 | 16.37 | 19.17 | 16.23 | 18.99 | 5,212,309 | +2.89(+17.92%) |
Mar 24, 2020 | 14.09 | 16.47 | 14.08 | 16.11 | 4,468,030 | +2.91(+22.01%) |
Mar 23, 2020 | 15.36 | 15.36 | 12.64 | 13.20 | 3,961,093 | -2.28(-14.72%) |
Mar 20, 2020 | 16.65 | 17.28 | 14.95 | 15.48 | 5,256,513 | -1.03(-6.21%) |
Mar 19, 2020 | 14.84 | 16.95 | 13.88 | 16.51 | 5,836,209 | +1.41(+9.31%) |
Mar 18, 2020 | 17.59 | 17.68 | 13.30 | 15.10 | 6,548,892 | -3.60(-19.25%) |
Mar 17, 2020 | 19.78 | 20.48 | 18.36 | 18.70 | 5,686,396 | -0.64(-3.29%) |
Mar 16, 2020 | 21.84 | 22.47 | 19.21 | 19.34 | 3,552,763 | -4.31(-18.23%) |
Mar 13, 2020 | 23.71 | 24.27 | 22.14 | 23.65 | 3,646,633 | +1.02(+4.51%) |
Mar 12, 2020 | 24.16 | 24.83 | 22.59 | 22.63 | 4,126,467 | -2.83(-11.13%) |
Mar 11, 2020 | 25.50 | 25.82 | 24.96 | 25.46 | 3,463,991 | -0.73(-2.79%) |
Mar 10, 2020 | 25.27 | 26.21 | 24.56 | 26.19 | 4,261,497 | +1.60(+6.49%) |
Mar 09, 2020 | 24.77 | 25.58 | 24.32 | 24.60 | 4,204,987 | -1.54(-5.89%) |
Mar 06, 2020 | 25.88 | 26.74 | 25.79 | 26.14 | 4,622,628 | -0.67(-2.52%) |
Mar 05, 2020 | 27.28 | 27.43 | 26.28 | 26.81 | 4,581,025 | -1.34(-4.77%) |
Mar 04, 2020 | 27.78 | 28.28 | 27.20 | 28.15 | 2,853,679 | +0.87(+3.18%) |
Mar 03, 2020 | 28.25 | 28.63 | 27.00 | 27.28 | 4,402,826 | -1.11(-3.91%) |
Mar 02, 2020 | 28.08 | 28.41 | 27.45 | 28.40 | 3,250,096 | +0.30(+1.08%) |
Feb 28, 2020 | 27.43 | 28.15 | 27.17 | 28.09 | 3,964,523 | -0.13(-0.47%) |
Feb 27, 2020 | 28.78 | 29.44 | 28.17 | 28.23 | 3,015,040 | -0.78(-2.69%) |
Feb 26, 2020 | 29.95 | 30.43 | 29.00 | 29.00 | 2,931,385 | -0.74(-2.49%) |
Feb 25, 2020 | 30.63 | 30.98 | 29.68 | 29.74 | 3,109,477 | -0.96(-3.12%) |
Feb 24, 2020 | 30.66 | 31.02 | 30.43 | 30.70 | 2,624,800 | -0.67(-2.15%) |
Feb 21, 2020 | 32.33 | 32.33 | 31.04 | 31.38 | 3,932,197 | -0.93(-2.88%) |
Feb 20, 2020 | 31.35 | 32.47 | 30.58 | 32.31 | 4,601,424 | +0.02(+0.06%) |
Feb 19, 2020 | 31.66 | 32.50 | 31.66 | 32.29 | 2,877,260 | +0.71(+2.26%) |
Feb 18, 2020 | 31.53 | 31.82 | 31.33 | 31.58 | 2,368,957 | +0.05(+0.15%) |
Feb 14, 2020 | 32.17 | 32.20 | 31.45 | 31.53 | 1,426,243 | -0.62(-1.92%) |
Feb 13, 2020 | 31.85 | 32.23 | 31.81 | 32.15 | 1,198,893 | +0.10(+0.31%) |
Feb 12, 2020 | 31.94 | 32.20 | 31.78 | 32.05 | 1,004,159 | +0.16(+0.49%) |
Feb 11, 2020 | 31.59 | 32.15 | 31.48 | 31.89 | 972,084 | +0.37(+1.18%) |
Feb 10, 2020 | 31.24 | 31.57 | 31.06 | 31.52 | 1,692,302 | +0.25(+0.79%) |
Feb 07, 2020 | 31.39 | 31.44 | 31.12 | 31.27 | 1,301,993 | -0.28(-0.87%) |
Feb 06, 2020 | 32.53 | 32.53 | 31.51 | 31.55 | 1,662,008 | -0.81(-2.49%) |
Feb 05, 2020 | 31.87 | 32.41 | 31.80 | 32.36 | 1,809,306 | +0.77(+2.44%) |
Feb 04, 2020 | 31.41 | 31.88 | 31.32 | 31.59 | 1,676,302 | +0.65(+2.10%) |