Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.50 | 21.16 | 20.09 | 20.49 | 2,616,349 | -0.09(-0.44%) |
Apr 29, 2020 | 19.56 | 20.85 | 19.48 | 20.58 | 4,184,093 | +1.63(+8.60%) |
Apr 28, 2020 | 19.34 | 19.80 | 18.71 | 18.95 | 3,183,242 | +0.14(+0.74%) |
Apr 27, 2020 | 18.10 | 18.92 | 17.90 | 18.81 | 2,850,265 | +1.02(+5.73%) |
Apr 24, 2020 | 17.10 | 18.00 | 17.09 | 17.79 | 2,759,800 | +0.77(+4.52%) |
Apr 23, 2020 | 17.30 | 17.55 | 16.81 | 17.02 | 2,406,163 | -0.21(-1.22%) |
Apr 22, 2020 | 16.70 | 17.32 | 16.42 | 17.23 | 1,917,423 | +0.98(+6.03%) |
Apr 21, 2020 | 16.64 | 16.74 | 15.63 | 16.25 | 2,514,271 | -0.60(-3.56%) |
Apr 20, 2020 | 16.53 | 17.23 | 16.44 | 16.85 | 4,127,349 | +0.00(+0.00%) |
Apr 17, 2020 | 17.00 | 17.56 | 16.68 | 16.85 | 4,247,300 | -0.55(-3.16%) |
Apr 16, 2020 | 17.17 | 17.45 | 16.52 | 17.40 | 2,010,517 | +0.24(+1.40%) |
Apr 15, 2020 | 17.07 | 17.54 | 16.65 | 17.16 | 2,663,193 | -0.75(-4.19%) |
Apr 14, 2020 | 17.62 | 18.22 | 17.53 | 17.91 | 3,422,566 | +0.74(+4.31%) |
Apr 13, 2020 | 16.40 | 17.29 | 16.07 | 17.17 | 6,038,533 | +0.82(+5.02%) |
Apr 09, 2020 | 16.97 | 17.27 | 16.15 | 16.35 | 4,084,500 | -0.15(-0.91%) |
Apr 08, 2020 | 16.46 | 16.98 | 16.22 | 16.50 | 3,313,902 | +0.53(+3.32%) |
Apr 07, 2020 | 17.19 | 17.19 | 15.84 | 15.97 | 2,818,644 | -0.06(-0.37%) |
Apr 06, 2020 | 15.11 | 16.15 | 14.91 | 16.03 | 3,848,440 | +1.70(+11.86%) |
Apr 03, 2020 | 14.24 | 14.59 | 13.76 | 14.33 | 2,693,300 | -0.20(-1.38%) |
Apr 02, 2020 | 14.66 | 15.25 | 14.07 | 14.53 | 2,638,103 | -0.25(-1.69%) |
Apr 01, 2020 | 15.21 | 15.68 | 14.56 | 14.78 | 2,612,531 | -1.02(-6.46%) |
Mar 31, 2020 | 15.90 | 16.86 | 15.67 | 15.80 | 3,656,773 | -0.23(-1.43%) |
Mar 30, 2020 | 16.92 | 17.25 | 15.90 | 16.03 | 3,424,847 | -0.90(-5.32%) |
Mar 27, 2020 | 16.92 | 17.38 | 16.40 | 16.93 | 3,076,400 | -0.69(-3.92%) |
Mar 26, 2020 | 18.73 | 19.00 | 16.93 | 17.62 | 6,604,052 | -0.46(-2.54%) |
Mar 25, 2020 | 18.50 | 19.69 | 17.31 | 18.08 | 5,467,996 | -0.29(-1.58%) |
Mar 24, 2020 | 16.80 | 18.42 | 16.80 | 18.37 | 5,714,449 | +2.56(+16.19%) |
Mar 23, 2020 | 14.60 | 15.91 | 14.21 | 15.81 | 4,910,086 | +1.21(+8.29%) |
Mar 20, 2020 | 14.58 | 16.31 | 14.08 | 14.60 | 6,026,700 | +0.54(+3.84%) |
Mar 19, 2020 | 12.67 | 14.21 | 12.27 | 14.06 | 4,580,708 | +1.26(+9.84%) |
Mar 18, 2020 | 12.05 | 13.92 | 11.78 | 12.80 | 6,933,555 | -0.30(-2.29%) |
Mar 17, 2020 | 12.91 | 13.43 | 11.31 | 13.10 | 5,344,725 | +0.61(+4.88%) |
Mar 16, 2020 | 12.51 | 13.97 | 12.48 | 12.49 | 5,641,040 | -2.14(-14.63%) |
Mar 13, 2020 | 14.52 | 14.70 | 12.61 | 14.63 | 5,828,700 | +1.29(+9.67%) |
Mar 12, 2020 | 14.30 | 15.13 | 13.34 | 13.34 | 7,083,132 | -2.51(-15.84%) |
Mar 11, 2020 | 17.02 | 17.02 | 15.52 | 15.85 | 6,852,009 | -1.61(-9.22%) |
Mar 10, 2020 | 18.67 | 18.73 | 16.75 | 17.46 | 5,252,214 | -0.04(-0.23%) |
Mar 09, 2020 | 18.20 | 19.38 | 17.00 | 17.50 | 6,641,557 | -2.75(-13.58%) |
Mar 06, 2020 | 20.99 | 21.31 | 19.91 | 20.25 | 4,706,700 | -1.39(-6.42%) |
Mar 05, 2020 | 22.26 | 22.41 | 21.22 | 21.64 | 3,156,494 | -1.18(-5.17%) |
Mar 04, 2020 | 22.55 | 22.84 | 21.88 | 22.82 | 3,298,184 | +0.72(+3.26%) |
Mar 03, 2020 | 24.16 | 24.38 | 22.03 | 22.10 | 5,353,598 | -1.99(-8.26%) |
Mar 02, 2020 | 24.63 | 24.85 | 22.90 | 24.09 | 4,691,883 | +0.25(+1.05%) |
Feb 28, 2020 | 22.74 | 24.32 | 22.07 | 23.84 | 6,778,500 | +0.54(+2.32%) |
Feb 27, 2020 | 24.48 | 26.35 | 23.02 | 23.30 | 21,636,464 | -9.33(-28.59%) |
Feb 26, 2020 | 35.27 | 35.27 | 32.26 | 32.63 | 5,457,102 | -2.07(-5.97%) |
Feb 25, 2020 | 37.35 | 37.35 | 34.44 | 34.70 | 3,139,892 | -1.31(-3.64%) |
Feb 24, 2020 | 34.96 | 36.25 | 34.59 | 36.01 | 2,355,840 | -0.96(-2.60%) |
Feb 21, 2020 | 37.02 | 37.12 | 35.73 | 36.97 | 1,924,800 | -0.33(-0.88%) |
Feb 20, 2020 | 37.63 | 37.86 | 36.34 | 37.30 | 2,031,450 | -0.12(-0.32%) |
Feb 19, 2020 | 37.40 | 37.74 | 36.87 | 37.42 | 2,169,617 | +0.35(+0.94%) |
Feb 18, 2020 | 36.39 | 37.46 | 35.95 | 37.07 | 2,894,983 | +0.42(+1.15%) |
Feb 14, 2020 | 35.75 | 36.70 | 35.70 | 36.65 | 1,823,000 | +0.93(+2.60%) |
Feb 13, 2020 | 35.66 | 36.22 | 35.30 | 35.72 | 1,671,094 | -0.32(-0.89%) |
Feb 12, 2020 | 35.56 | 36.20 | 35.27 | 36.04 | 2,256,914 | +1.13(+3.24%) |
Feb 11, 2020 | 35.46 | 35.87 | 34.71 | 34.91 | 1,483,470 | -0.17(-0.48%) |
Feb 10, 2020 | 35.01 | 35.39 | 34.35 | 35.08 | 1,232,490 | +0.07(+0.20%) |
Feb 07, 2020 | 35.46 | 35.60 | 34.71 | 35.01 | 1,290,900 | -0.49(-1.38%) |
Feb 06, 2020 | 35.67 | 35.76 | 35.18 | 35.50 | 1,536,168 | +0.16(+0.45%) |
Feb 05, 2020 | 35.25 | 35.51 | 34.51 | 35.34 | 2,108,852 | +0.57(+1.64%) |
Feb 04, 2020 | 33.27 | 34.77 | 32.42 | 34.77 | 3,054,584 | +1.35(+4.04%) |