Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.57 | 25.94 | 23.97 | 24.66 | 6,948,854 | +0.80(+3.36%) |
Apr 29, 2020 | 23.29 | 24.11 | 23.11 | 23.86 | 3,144,342 | +1.24(+5.46%) |
Apr 28, 2020 | 22.21 | 23.16 | 22.09 | 22.63 | 3,229,791 | +1.15(+5.36%) |
Apr 27, 2020 | 20.22 | 21.67 | 20.22 | 21.48 | 2,731,777 | +1.36(+6.75%) |
Apr 24, 2020 | 19.50 | 20.51 | 19.44 | 20.12 | 2,789,380 | +0.81(+4.20%) |
Apr 23, 2020 | 19.19 | 19.93 | 19.19 | 19.31 | 1,517,426 | +0.30(+1.59%) |
Apr 22, 2020 | 19.31 | 19.32 | 18.72 | 19.00 | 2,323,011 | +0.21(+1.10%) |
Apr 21, 2020 | 18.47 | 18.99 | 18.32 | 18.80 | 2,011,777 | -0.39(-2.02%) |
Apr 20, 2020 | 19.27 | 19.59 | 18.75 | 19.18 | 2,703,944 | -0.56(-2.84%) |
Apr 17, 2020 | 19.33 | 20.34 | 19.13 | 19.74 | 2,674,870 | +1.03(+5.52%) |
Apr 16, 2020 | 19.19 | 19.59 | 18.60 | 18.71 | 2,078,704 | -0.52(-2.70%) |
Apr 15, 2020 | 19.25 | 19.49 | 18.63 | 19.23 | 2,276,162 | -0.99(-4.90%) |
Apr 14, 2020 | 20.14 | 20.79 | 19.82 | 20.22 | 4,129,393 | +0.09(+0.47%) |
Apr 13, 2020 | 21.14 | 21.16 | 19.69 | 20.13 | 2,856,785 | -1.12(-5.28%) |
Apr 09, 2020 | 21.37 | 22.16 | 20.91 | 21.25 | 2,641,895 | +0.50(+2.41%) |
Apr 08, 2020 | 20.12 | 20.95 | 19.80 | 20.75 | 1,911,021 | +1.00(+5.06%) |
Apr 07, 2020 | 20.39 | 21.09 | 19.60 | 19.75 | 2,965,483 | +0.83(+4.39%) |
Apr 06, 2020 | 17.39 | 18.96 | 17.39 | 18.92 | 3,552,679 | +2.56(+15.62%) |
Apr 03, 2020 | 17.56 | 17.73 | 16.12 | 16.36 | 3,071,414 | -1.09(-6.27%) |
Apr 02, 2020 | 17.85 | 18.52 | 16.89 | 17.46 | 3,284,044 | -0.58(-3.24%) |
Apr 01, 2020 | 18.24 | 18.66 | 17.56 | 18.04 | 3,243,063 | -1.30(-6.73%) |
Mar 31, 2020 | 19.73 | 20.23 | 19.15 | 19.34 | 4,421,745 | -0.46(-2.33%) |
Mar 30, 2020 | 20.34 | 20.50 | 19.05 | 19.81 | 3,128,914 | -0.34(-1.69%) |
Mar 27, 2020 | 19.74 | 20.54 | 19.15 | 20.15 | 4,281,403 | -0.84(-4.00%) |
Mar 26, 2020 | 18.90 | 21.23 | 18.88 | 20.99 | 5,427,307 | +2.12(+11.25%) |
Mar 25, 2020 | 16.26 | 19.04 | 16.12 | 18.86 | 5,248,503 | +2.87(+17.92%) |
Mar 24, 2020 | 14.00 | 16.35 | 13.99 | 16.00 | 4,499,056 | +2.89(+22.01%) |
Mar 23, 2020 | 15.25 | 15.25 | 12.55 | 13.11 | 3,988,599 | -2.26(-14.72%) |
Mar 20, 2020 | 16.53 | 17.17 | 14.85 | 15.37 | 5,293,015 | -1.02(-6.21%) |
Mar 19, 2020 | 14.74 | 16.84 | 13.79 | 16.39 | 5,876,736 | +1.40(+9.31%) |
Mar 18, 2020 | 17.47 | 17.56 | 13.20 | 15.00 | 6,594,368 | -3.57(-19.25%) |
Mar 17, 2020 | 19.65 | 20.34 | 18.23 | 18.57 | 5,725,883 | -0.63(-3.29%) |
Mar 16, 2020 | 21.69 | 22.31 | 19.08 | 19.20 | 3,577,434 | -4.28(-18.23%) |
Mar 13, 2020 | 23.55 | 24.11 | 21.98 | 23.48 | 3,671,955 | +1.01(+4.51%) |
Mar 12, 2020 | 23.99 | 24.66 | 22.44 | 22.47 | 4,155,121 | -2.82(-11.13%) |
Mar 11, 2020 | 25.32 | 25.64 | 24.79 | 25.29 | 3,488,045 | -0.73(-2.79%) |
Mar 10, 2020 | 25.10 | 26.03 | 24.39 | 26.01 | 4,291,089 | +1.58(+6.49%) |
Mar 09, 2020 | 24.60 | 25.40 | 24.15 | 24.43 | 4,234,187 | -1.53(-5.89%) |
Mar 06, 2020 | 25.70 | 26.56 | 25.62 | 25.96 | 4,654,727 | -0.67(-2.51%) |
Mar 05, 2020 | 27.09 | 27.24 | 26.10 | 26.63 | 4,612,836 | -1.33(-4.77%) |
Mar 04, 2020 | 27.59 | 28.09 | 27.01 | 27.96 | 2,873,495 | +0.86(+3.18%) |
Mar 03, 2020 | 28.06 | 28.44 | 26.81 | 27.10 | 4,433,400 | -1.10(-3.91%) |
Mar 02, 2020 | 27.89 | 28.21 | 27.26 | 28.20 | 3,272,665 | +0.30(+1.08%) |
Feb 28, 2020 | 27.24 | 27.95 | 26.98 | 27.90 | 3,992,053 | -0.13(-0.47%) |
Feb 27, 2020 | 28.58 | 29.24 | 27.97 | 28.03 | 3,035,977 | -0.77(-2.69%) |
Feb 26, 2020 | 29.75 | 30.22 | 28.80 | 28.80 | 2,951,741 | -0.74(-2.49%) |
Feb 25, 2020 | 30.42 | 30.77 | 29.47 | 29.54 | 3,131,069 | -0.95(-3.12%) |
Feb 24, 2020 | 30.44 | 30.80 | 30.22 | 30.49 | 2,643,026 | -0.67(-2.15%) |
Feb 21, 2020 | 32.10 | 32.10 | 30.82 | 31.16 | 3,959,503 | -0.92(-2.88%) |
Feb 20, 2020 | 31.13 | 32.25 | 30.37 | 32.09 | 4,633,377 | +0.02(+0.06%) |
Feb 19, 2020 | 31.44 | 32.27 | 31.44 | 32.07 | 2,897,240 | +0.71(+2.26%) |
Feb 18, 2020 | 31.31 | 31.60 | 31.11 | 31.36 | 2,385,407 | +0.05(+0.15%) |
Feb 14, 2020 | 31.94 | 31.98 | 31.24 | 31.31 | 1,436,147 | -0.61(-1.92%) |
Feb 13, 2020 | 31.63 | 32.01 | 31.59 | 31.93 | 1,207,219 | +0.10(+0.31%) |
Feb 12, 2020 | 31.72 | 31.98 | 31.56 | 31.83 | 1,011,132 | +0.16(+0.49%) |
Feb 11, 2020 | 31.37 | 31.93 | 31.27 | 31.67 | 978,835 | +0.37(+1.17%) |
Feb 10, 2020 | 31.02 | 31.35 | 30.84 | 31.30 | 1,704,053 | +0.25(+0.79%) |
Feb 07, 2020 | 31.17 | 31.23 | 30.91 | 31.06 | 1,311,034 | -0.27(-0.87%) |
Feb 06, 2020 | 32.30 | 32.30 | 31.29 | 31.33 | 1,673,549 | -0.80(-2.49%) |
Feb 05, 2020 | 31.65 | 32.19 | 31.58 | 32.13 | 1,821,870 | +0.76(+2.44%) |
Feb 04, 2020 | 31.19 | 31.66 | 31.11 | 31.37 | 1,687,942 | +0.65(+2.10%) |