Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.63 | 28.86 | 27.41 | 28.01 | 5,412,189 | -2.05(-6.83%) |
Apr 29, 2020 | 29.33 | 30.70 | 29.23 | 30.06 | 7,118,519 | +2.77(+10.14%) |
Apr 28, 2020 | 28.74 | 29.17 | 26.99 | 27.29 | 7,884,628 | +0.57(+2.14%) |
Apr 27, 2020 | 24.92 | 26.83 | 24.86 | 26.72 | 6,053,440 | +2.54(+10.50%) |
Apr 24, 2020 | 24.00 | 24.48 | 23.04 | 24.18 | 4,478,666 | +1.09(+4.71%) |
Apr 23, 2020 | 23.97 | 24.78 | 23.24 | 23.09 | 5,323,158 | -0.57(-2.42%) |
Apr 22, 2020 | 23.88 | 24.14 | 23.25 | 23.66 | 4,254,331 | +1.15(+5.13%) |
Apr 21, 2020 | 23.09 | 23.70 | 22.21 | 22.51 | 7,595,747 | -2.17(-8.78%) |
Apr 20, 2020 | 25.01 | 25.95 | 24.08 | 24.68 | 7,826,879 | -1.84(-6.95%) |
Apr 17, 2020 | 25.77 | 26.76 | 25.08 | 26.52 | 8,003,898 | +3.31(+14.27%) |
Apr 16, 2020 | 24.68 | 24.71 | 22.50 | 23.21 | 9,042,833 | -1.25(-5.11%) |
Apr 15, 2020 | 25.19 | 25.29 | 24.00 | 24.46 | 8,739,263 | -3.34(-12.02%) |
Apr 14, 2020 | 29.30 | 29.30 | 26.80 | 27.80 | 9,282,661 | +0.94(+3.52%) |
Apr 13, 2020 | 30.30 | 30.34 | 25.86 | 26.85 | 9,653,577 | -3.07(-10.27%) |
Apr 09, 2020 | 28.85 | 30.84 | 28.30 | 29.92 | 14,787,656 | +3.40(+12.81%) |
Apr 08, 2020 | 24.48 | 26.87 | 23.40 | 26.53 | 9,990,315 | +3.41(+14.73%) |
Apr 07, 2020 | 26.10 | 26.34 | 23.05 | 23.12 | 13,019,793 | +0.50(+2.19%) |
Apr 06, 2020 | 21.15 | 23.03 | 20.86 | 22.62 | 12,953,632 | +4.33(+23.68%) |
Apr 03, 2020 | 18.99 | 19.64 | 17.47 | 18.29 | 6,974,172 | -1.17(-6.03%) |
Apr 02, 2020 | 18.02 | 20.02 | 17.88 | 19.47 | 7,728,132 | +1.11(+6.03%) |
Apr 01, 2020 | 19.42 | 19.50 | 17.75 | 18.36 | 8,816,350 | -4.03(-17.99%) |
Mar 31, 2020 | 23.86 | 24.27 | 21.77 | 22.39 | 7,183,015 | -2.08(-8.50%) |
Mar 30, 2020 | 23.18 | 24.71 | 21.72 | 24.47 | 8,018,746 | +1.36(+5.86%) |
Mar 27, 2020 | 22.62 | 25.26 | 21.48 | 23.11 | 7,753,645 | -2.09(-8.29%) |
Mar 26, 2020 | 22.04 | 25.53 | 21.96 | 25.20 | 9,840,530 | +3.87(+18.17%) |
Mar 25, 2020 | 19.88 | 23.75 | 18.38 | 21.33 | 15,827,596 | +2.18(+11.36%) |
Mar 24, 2020 | 16.54 | 19.27 | 16.51 | 19.15 | 10,568,222 | +4.96(+34.91%) |
Mar 23, 2020 | 16.41 | 16.41 | 13.49 | 14.20 | 14,002,998 | -2.72(-16.06%) |
Mar 20, 2020 | 20.27 | 20.77 | 16.66 | 16.91 | 6,380,618 | -2.13(-11.18%) |
Mar 19, 2020 | 17.62 | 20.44 | 16.56 | 19.04 | 6,326,597 | +0.81(+4.47%) |
Mar 18, 2020 | 20.87 | 21.54 | 15.62 | 18.23 | 8,818,816 | -6.45(-26.15%) |
Mar 17, 2020 | 23.82 | 26.11 | 20.82 | 24.68 | 6,135,639 | +1.15(+4.91%) |
Mar 16, 2020 | 26.13 | 30.17 | 23.52 | 23.53 | 7,733,906 | -15.03(-38.98%) |
Mar 13, 2020 | 34.79 | 38.75 | 30.36 | 38.56 | 4,777,565 | +8.56(+28.56%) |
Mar 12, 2020 | 31.33 | 38.11 | 29.48 | 29.99 | 6,141,191 | -11.50(-27.71%) |
Mar 11, 2020 | 45.10 | 46.06 | 39.65 | 41.49 | 4,300,171 | -8.21(-16.51%) |
Mar 10, 2020 | 47.26 | 49.70 | 42.20 | 49.69 | 3,691,164 | +7.10(+16.66%) |
Mar 09, 2020 | 46.72 | 48.53 | 41.22 | 42.60 | 3,733,756 | -16.92(-28.43%) |
Mar 06, 2020 | 58.98 | 60.81 | 54.92 | 59.52 | 2,645,761 | -5.23(-8.08%) |
Mar 05, 2020 | 68.12 | 68.60 | 62.51 | 64.75 | 2,324,489 | -8.66(-11.80%) |
Mar 04, 2020 | 69.83 | 73.53 | 67.19 | 73.41 | 1,467,404 | +6.86(+10.31%) |
Mar 03, 2020 | 73.45 | 75.52 | 64.63 | 66.55 | 2,768,497 | -6.48(-8.88%) |
Mar 02, 2020 | 64.35 | 73.21 | 62.93 | 73.03 | 2,426,768 | +9.28(+14.56%) |
Feb 28, 2020 | 61.78 | 65.20 | 58.71 | 63.75 | 3,577,203 | -4.24(-6.24%) |
Feb 27, 2020 | 73.44 | 76.47 | 67.84 | 67.99 | 2,865,271 | -10.15(-12.99%) |
Feb 26, 2020 | 81.46 | 83.71 | 78.08 | 78.14 | 2,021,840 | -2.10(-2.62%) |
Feb 25, 2020 | 90.38 | 90.43 | 79.31 | 80.24 | 2,058,788 | -9.56(-10.64%) |
Feb 24, 2020 | 89.75 | 92.23 | 88.41 | 89.80 | 1,462,598 | -8.68(-8.81%) |
Feb 21, 2020 | 100.32 | 100.41 | 97.12 | 98.48 | 732,262 | -2.74(-2.70%) |
Feb 20, 2020 | 100.33 | 102.33 | 98.22 | 101.22 | 624,479 | +0.42(+0.41%) |
Feb 19, 2020 | 100.57 | 101.68 | 100.27 | 100.80 | 330,318 | +1.00(+1.01%) |
Feb 18, 2020 | 100.88 | 101.23 | 98.54 | 99.80 | 746,034 | -1.51(-1.49%) |
Feb 14, 2020 | 100.12 | 101.33 | 99.88 | 101.30 | 458,060 | +1.36(+1.36%) |
Feb 13, 2020 | 98.10 | 100.53 | 97.56 | 99.94 | 647,783 | +1.11(+1.12%) |
Feb 12, 2020 | 99.37 | 99.56 | 98.48 | 98.83 | 643,032 | +0.61(+0.62%) |
Feb 11, 2020 | 98.28 | 99.73 | 97.95 | 98.22 | 604,564 | +1.05(+1.08%) |
Feb 10, 2020 | 94.77 | 97.17 | 94.76 | 97.17 | 509,056 | +1.60(+1.67%) |
Feb 07, 2020 | 95.42 | 96.21 | 94.52 | 95.58 | 839,196 | -0.93(-0.96%) |
Feb 06, 2020 | 97.65 | 97.81 | 96.20 | 96.50 | 515,510 | +0.02(+0.02%) |
Feb 05, 2020 | 95.97 | 96.55 | 94.85 | 96.48 | 878,181 | +3.22(+3.45%) |
Feb 04, 2020 | 93.01 | 95.05 | 93.01 | 93.27 | 685,802 | +3.09(+3.43%) |