Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.54 | 27.22 | 25.54 | 25.86 | 1,912,665 | -1.23(-4.54%) |
Apr 29, 2020 | 26.18 | 27.44 | 26.18 | 27.09 | 3,710,695 | +1.87(+7.44%) |
Apr 28, 2020 | 24.02 | 25.47 | 24.02 | 25.21 | 3,962,691 | +1.85(+7.90%) |
Apr 27, 2020 | 23.49 | 24.28 | 23.33 | 23.37 | 2,652,110 | +0.10(+0.45%) |
Apr 24, 2020 | 22.03 | 23.54 | 21.94 | 23.26 | 2,311,537 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.86 | 21.58 | 21.86 | 3,076,119 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.57 | 21.82 | 5,199,231 | +2.48(+12.82%) |
Apr 21, 2020 | 18.91 | 19.44 | 18.71 | 19.34 | 1,772,363 | -0.07(-0.34%) |
Apr 20, 2020 | 20.17 | 21.16 | 19.19 | 19.41 | 2,930,427 | -1.39(-6.69%) |
Apr 17, 2020 | 20.90 | 21.46 | 20.30 | 20.80 | 2,858,976 | +1.04(+5.27%) |
Apr 16, 2020 | 19.64 | 20.06 | 18.52 | 19.76 | 2,535,917 | -0.06(-0.29%) |
Apr 15, 2020 | 20.32 | 20.47 | 19.39 | 19.82 | 3,527,417 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.22 | 21.23 | 3,310,297 | +0.08(+0.36%) |
Apr 13, 2020 | 22.04 | 22.50 | 20.55 | 21.15 | 9,235,589 | -0.90(-4.08%) |
Apr 09, 2020 | 23.02 | 26.62 | 21.90 | 22.05 | 8,774,231 | -0.02(-0.09%) |
Apr 08, 2020 | 20.09 | 22.43 | 19.97 | 22.07 | 5,454,547 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.91 | 19.46 | 7,703,451 | +1.26(+6.92%) |
Apr 06, 2020 | 17.10 | 19.08 | 17.03 | 18.20 | 4,411,851 | +2.10(+13.06%) |
Apr 03, 2020 | 16.80 | 16.93 | 15.42 | 16.10 | 3,781,690 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.62 | 16.99 | 4,920,967 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.32 | 16.59 | 17.48 | 3,175,633 | -1.43(-7.56%) |
Mar 31, 2020 | 19.80 | 20.08 | 18.51 | 18.91 | 4,227,891 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.82 | 18.54 | 19.97 | 9,567,013 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.51 | 18.46 | 20.02 | 4,970,677 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.12 | 18.72 | 20.23 | 5,756,171 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.03 | 17.68 | 18.69 | 5,104,464 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.67 | 5,381,816 | +1.57(+9.77%) |
Mar 23, 2020 | 18.74 | 18.93 | 14.68 | 16.10 | 8,399,572 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.73 | 17.54 | 18.40 | 11,854,063 | +1.10(+6.35%) |
Mar 19, 2020 | 12.32 | 18.23 | 10.84 | 17.30 | 10,065,760 | +5.05(+41.19%) |
Mar 18, 2020 | 13.39 | 13.39 | 9.468 | 12.25 | 9,004,405 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.57 | 9.136 | 14.20 | 14,640,819 | -2.19(-13.34%) |
Mar 16, 2020 | 19.30 | 19.92 | 16.23 | 16.39 | 6,489,315 | -6.53(-28.50%) |
Mar 13, 2020 | 24.58 | 24.58 | 20.58 | 22.92 | 4,964,762 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.03 | 20,083,360 | -1.60(-6.50%) |
Mar 11, 2020 | 27.51 | 27.61 | 23.15 | 24.63 | 5,819,124 | -3.86(-13.56%) |
Mar 10, 2020 | 29.15 | 29.30 | 27.36 | 28.49 | 3,434,352 | +0.31(+1.11%) |
Mar 09, 2020 | 31.36 | 31.36 | 27.12 | 28.18 | 3,777,277 | -3.20(-10.20%) |
Mar 06, 2020 | 30.16 | 31.57 | 29.39 | 31.38 | 3,370,186 | -0.45(-1.40%) |
Mar 05, 2020 | 33.57 | 33.66 | 31.31 | 31.82 | 2,719,728 | -2.58(-7.49%) |
Mar 04, 2020 | 34.50 | 34.73 | 33.24 | 34.40 | 2,948,917 | +0.76(+2.25%) |
Mar 03, 2020 | 32.66 | 34.55 | 32.48 | 33.64 | 4,532,768 | +1.05(+3.22%) |
Mar 02, 2020 | 32.94 | 33.15 | 31.33 | 32.59 | 3,379,739 | -0.30(-0.92%) |
Feb 28, 2020 | 32.56 | 33.62 | 31.78 | 32.89 | 5,832,024 | -0.87(-2.58%) |
Feb 27, 2020 | 36.43 | 36.43 | 33.69 | 33.76 | 3,860,982 | -3.16(-8.56%) |
Feb 26, 2020 | 37.73 | 38.41 | 36.92 | 36.92 | 3,291,549 | -0.71(-1.89%) |
Feb 25, 2020 | 39.23 | 39.37 | 37.24 | 37.63 | 3,715,972 | -1.45(-3.71%) |
Feb 24, 2020 | 39.19 | 39.37 | 38.83 | 39.08 | 1,970,615 | -1.12(-2.78%) |
Feb 21, 2020 | 40.46 | 40.54 | 40.07 | 40.20 | 874,867 | -0.38(-0.93%) |
Feb 20, 2020 | 40.33 | 40.83 | 40.05 | 40.58 | 1,202,938 | +0.23(+0.56%) |
Feb 19, 2020 | 40.58 | 40.87 | 40.14 | 40.35 | 2,266,762 | -0.12(-0.30%) |
Feb 18, 2020 | 40.15 | 40.58 | 40.01 | 40.47 | 2,380,867 | +0.26(+0.64%) |
Feb 14, 2020 | 39.53 | 40.25 | 39.29 | 40.22 | 2,581,190 | +0.77(+1.94%) |
Feb 13, 2020 | 39.17 | 39.73 | 39.07 | 39.45 | 2,234,915 | +0.07(+0.17%) |
Feb 12, 2020 | 39.34 | 39.54 | 39.10 | 39.39 | 3,974,062 | +0.14(+0.36%) |
Feb 11, 2020 | 38.57 | 39.46 | 38.48 | 39.24 | 2,662,404 | +0.83(+2.16%) |
Feb 10, 2020 | 38.13 | 38.43 | 37.76 | 38.41 | 2,937,321 | -0.08(-0.22%) |
Feb 07, 2020 | 38.99 | 39.05 | 38.45 | 38.50 | 3,627,789 | -0.59(-1.50%) |
Feb 06, 2020 | 40.57 | 40.75 | 39.06 | 39.08 | 3,235,972 | -1.54(-3.79%) |
Feb 05, 2020 | 40.74 | 40.89 | 39.42 | 40.62 | 3,253,151 | -0.11(-0.28%) |
Feb 04, 2020 | 41.05 | 41.73 | 40.43 | 40.74 | 3,833,140 | -0.66(-1.60%) |