Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.76 | 19.30 | 17.86 | 19.12 | 23,985,632 | +1.12(+6.22%) |
Apr 29, 2020 | 18.01 | 18.22 | 17.46 | 18.00 | 23,341,652 | +0.96(+5.63%) |
Apr 28, 2020 | 17.28 | 18.00 | 16.88 | 17.04 | 19,444,468 | -0.48(-2.74%) |
Apr 27, 2020 | 18.40 | 18.40 | 17.04 | 17.52 | 33,836,812 | -3.04(-14.79%) |
Apr 24, 2020 | 21.52 | 21.84 | 20.08 | 20.56 | 22,803,888 | -0.56(-2.65%) |
Apr 23, 2020 | 21.44 | 22.96 | 20.80 | 21.12 | 39,731,736 | +1.04(+5.18%) |
Apr 22, 2020 | 23.20 | 23.52 | 20.00 | 20.08 | 54,746,444 | -2.40(-10.68%) |
Apr 21, 2020 | 25.52 | 27.20 | 18.48 | 22.48 | 125,050,624 | -7.52(-25.07%) |
Apr 20, 2020 | 30.08 | 32.40 | 29.60 | 30.00 | 109,251,048 | -3.68(-10.93%) |
Apr 17, 2020 | 33.20 | 34.08 | 32.80 | 33.68 | 31,270,562 | -1.20(-3.44%) |
Apr 16, 2020 | 35.20 | 35.28 | 33.20 | 34.88 | 30,059,740 | -0.56(-1.58%) |
Apr 15, 2020 | 35.44 | 35.76 | 34.40 | 35.44 | 27,359,138 | -1.84(-4.94%) |
Apr 14, 2020 | 38.08 | 38.40 | 36.24 | 37.28 | 23,948,906 | -2.16(-5.48%) |
Apr 13, 2020 | 39.76 | 40.56 | 38.80 | 39.44 | 15,655,286 | -0.40(-1.00%) |
Apr 09, 2020 | 43.20 | 46.24 | 38.40 | 39.84 | 37,976,136 | -3.12(-7.26%) |
Apr 08, 2020 | 40.64 | 43.20 | 39.52 | 42.96 | 21,063,150 | +2.24(+5.50%) |
Apr 07, 2020 | 43.68 | 44.24 | 39.12 | 40.72 | 23,398,624 | -3.12(-7.12%) |
Apr 06, 2020 | 44.96 | 45.68 | 42.96 | 43.84 | 20,320,442 | -3.36(-7.12%) |
Apr 03, 2020 | 45.60 | 48.16 | 43.52 | 47.20 | 28,238,824 | +6.32(+15.46%) |
Apr 02, 2020 | 36.64 | 45.36 | 36.00 | 40.88 | 40,195,580 | +5.84(+16.67%) |
Apr 01, 2020 | 33.92 | 35.04 | 33.04 | 35.04 | 14,855,748 | +1.36(+4.04%) |
Mar 31, 2020 | 34.96 | 34.96 | 33.28 | 33.68 | 15,607,442 | -0.16(-0.47%) |
Mar 30, 2020 | 33.68 | 34.24 | 32.24 | 33.84 | 20,513,362 | -1.92(-5.37%) |
Mar 27, 2020 | 36.08 | 36.24 | 34.64 | 35.76 | 15,312,038 | -2.88(-7.45%) |
Mar 26, 2020 | 39.20 | 39.68 | 37.12 | 38.64 | 15,677,358 | -2.00(-4.92%) |
Mar 25, 2020 | 39.12 | 41.28 | 38.00 | 40.64 | 12,324,800 | +0.80(+2.01%) |
Mar 24, 2020 | 39.60 | 40.56 | 38.32 | 39.84 | 10,622,638 | +0.80(+2.05%) |
Mar 23, 2020 | 38.16 | 39.20 | 36.24 | 39.04 | 9,028,815 | -0.48(-1.21%) |
Mar 20, 2020 | 42.24 | 42.96 | 37.44 | 39.52 | 18,333,650 | -3.44(-8.01%) |
Mar 19, 2020 | 38.32 | 45.36 | 36.80 | 42.96 | 16,238,953 | +5.28(+14.01%) |
Mar 18, 2020 | 40.48 | 41.44 | 34.32 | 37.68 | 23,728,976 | -8.00(-17.51%) |
Mar 17, 2020 | 48.32 | 49.20 | 45.04 | 45.68 | 8,593,328 | -2.72(-5.62%) |
Mar 16, 2020 | 48.72 | 51.04 | 46.56 | 48.40 | 9,512,748 | -7.28(-13.07%) |
Mar 13, 2020 | 55.12 | 57.04 | 52.32 | 55.68 | 9,832,212 | +3.36(+6.42%) |
Mar 12, 2020 | 51.52 | 54.40 | 51.44 | 52.32 | 11,617,536 | -3.20(-5.76%) |
Mar 11, 2020 | 56.16 | 56.72 | 54.72 | 55.52 | 8,141,386 | -2.40(-4.14%) |
Mar 10, 2020 | 56.72 | 58.64 | 54.88 | 57.92 | 10,683,700 | +5.76(+11.04%) |
Mar 09, 2020 | 54.56 | 58.40 | 52.00 | 52.16 | 19,245,768 | -17.68(-25.32%) |
Mar 06, 2020 | 74.08 | 74.16 | 68.80 | 69.84 | 9,782,050 | -7.04(-9.16%) |
Mar 05, 2020 | 78.48 | 78.80 | 76.40 | 76.88 | 4,137,710 | -2.00(-2.54%) |
Mar 04, 2020 | 80.80 | 81.04 | 78.08 | 78.88 | 5,791,560 | -0.24(-0.30%) |
Mar 03, 2020 | 80.00 | 81.44 | 77.76 | 79.12 | 6,402,385 | -0.24(-0.30%) |
Mar 02, 2020 | 77.36 | 79.36 | 76.32 | 79.36 | 5,153,600 | +3.76(+4.97%) |
Feb 28, 2020 | 75.36 | 76.00 | 73.36 | 75.60 | 5,375,025 | -2.64(-3.37%) |
Feb 27, 2020 | 77.76 | 79.92 | 76.80 | 78.24 | 6,153,312 | -3.28(-4.02%) |
Feb 26, 2020 | 83.04 | 84.40 | 80.80 | 81.52 | 4,913,735 | -1.68(-2.02%) |
Feb 25, 2020 | 86.08 | 86.16 | 83.20 | 83.20 | 4,120,521 | -2.72(-3.17%) |
Feb 24, 2020 | 85.04 | 86.44 | 84.40 | 85.92 | 4,675,608 | -3.36(-3.76%) |
Feb 21, 2020 | 88.64 | 89.64 | 87.92 | 89.28 | 3,380,637 | -0.96(-1.06%) |
Feb 20, 2020 | 90.48 | 91.44 | 89.92 | 90.24 | 3,419,236 | +0.80(+0.89%) |
Feb 19, 2020 | 89.04 | 89.84 | 88.16 | 89.44 | 3,112,682 | +1.84(+2.10%) |
Feb 18, 2020 | 86.08 | 87.60 | 86.00 | 87.60 | 2,676,351 | +0.00(+0.00%) |
Feb 14, 2020 | 87.68 | 87.92 | 86.72 | 87.60 | 3,057,112 | +0.88(+1.01%) |
Feb 13, 2020 | 86.56 | 87.20 | 86.00 | 86.72 | 3,607,746 | +0.24(+0.28%) |
Feb 12, 2020 | 86.56 | 86.88 | 85.68 | 86.48 | 3,897,620 | +2.48(+2.95%) |
Feb 11, 2020 | 85.04 | 85.12 | 83.60 | 84.00 | 3,114,323 | +0.64(+0.77%) |
Feb 10, 2020 | 83.84 | 84.48 | 83.04 | 83.36 | 2,813,275 | -1.28(-1.51%) |
Feb 07, 2020 | 84.80 | 85.76 | 84.28 | 84.64 | 2,610,962 | -1.28(-1.49%) |
Feb 06, 2020 | 85.12 | 86.16 | 84.40 | 85.92 | 3,226,059 | -0.08(-0.09%) |
Feb 05, 2020 | 86.00 | 87.12 | 84.72 | 86.00 | 5,086,603 | +2.48(+2.97%) |
Feb 04, 2020 | 85.44 | 85.60 | 83.20 | 83.52 | 5,181,877 | -0.40(-0.48%) |