Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.70 | 37.08 | 33.91 | 36.16 | 6,602,759 | -0.54(-1.47%) |
Apr 29, 2020 | 33.25 | 36.75 | 32.91 | 36.70 | 6,307,633 | +5.14(+16.29%) |
Apr 28, 2020 | 31.26 | 31.80 | 29.72 | 31.56 | 5,156,112 | +1.48(+4.91%) |
Apr 27, 2020 | 28.92 | 30.52 | 27.50 | 30.08 | 4,317,128 | +0.37(+1.23%) |
Apr 24, 2020 | 31.46 | 32.79 | 29.20 | 29.71 | 6,451,734 | -1.10(-3.56%) |
Apr 23, 2020 | 29.44 | 31.42 | 28.94 | 30.81 | 6,231,485 | +2.38(+8.35%) |
Apr 22, 2020 | 27.57 | 28.78 | 27.39 | 28.43 | 5,556,655 | +2.36(+9.04%) |
Apr 21, 2020 | 24.47 | 26.19 | 24.21 | 26.08 | 5,806,451 | +0.45(+1.75%) |
Apr 20, 2020 | 24.08 | 26.97 | 23.71 | 25.63 | 5,679,333 | -0.55(-2.09%) |
Apr 17, 2020 | 23.57 | 26.23 | 23.48 | 26.18 | 6,650,781 | +2.90(+12.45%) |
Apr 16, 2020 | 25.32 | 25.33 | 22.80 | 23.28 | 6,285,677 | -1.83(-7.28%) |
Apr 15, 2020 | 24.48 | 25.31 | 23.75 | 25.10 | 6,627,824 | -1.18(-4.49%) |
Apr 14, 2020 | 27.23 | 28.13 | 25.83 | 26.28 | 6,152,625 | -1.19(-4.32%) |
Apr 13, 2020 | 30.69 | 30.88 | 27.17 | 27.47 | 6,297,109 | -1.48(-5.11%) |
Apr 09, 2020 | 33.53 | 34.05 | 27.60 | 28.95 | 10,733,946 | -2.18(-6.99%) |
Apr 08, 2020 | 28.44 | 31.28 | 27.96 | 31.13 | 6,097,851 | +3.71(+13.54%) |
Apr 07, 2020 | 27.94 | 31.64 | 26.97 | 27.41 | 7,876,300 | +0.76(+2.83%) |
Apr 06, 2020 | 26.74 | 26.98 | 24.61 | 26.66 | 6,796,508 | +0.42(+1.61%) |
Apr 03, 2020 | 25.93 | 27.31 | 23.08 | 26.23 | 11,619,480 | +2.11(+8.74%) |
Apr 02, 2020 | 22.08 | 27.55 | 21.96 | 24.12 | 12,566,717 | +3.31(+15.88%) |
Apr 01, 2020 | 20.92 | 21.28 | 19.68 | 20.82 | 6,070,633 | -0.94(-4.31%) |
Mar 31, 2020 | 20.45 | 22.65 | 20.21 | 21.76 | 7,199,130 | +2.17(+11.06%) |
Mar 30, 2020 | 18.90 | 19.84 | 18.27 | 19.59 | 5,571,601 | -0.23(-1.17%) |
Mar 27, 2020 | 20.58 | 20.62 | 19.35 | 19.82 | 4,253,793 | -1.73(-8.02%) |
Mar 26, 2020 | 20.06 | 22.27 | 19.91 | 21.55 | 6,211,182 | +1.48(+7.36%) |
Mar 25, 2020 | 20.43 | 21.57 | 18.41 | 20.07 | 6,589,599 | +0.04(+0.21%) |
Mar 24, 2020 | 18.48 | 20.50 | 18.34 | 20.03 | 7,564,210 | +3.11(+18.41%) |
Mar 23, 2020 | 15.52 | 17.85 | 14.52 | 16.92 | 8,102,996 | +1.48(+9.57%) |
Mar 20, 2020 | 16.06 | 17.28 | 14.54 | 15.44 | 9,857,081 | -0.08(-0.54%) |
Mar 19, 2020 | 13.19 | 16.08 | 12.68 | 15.52 | 9,122,777 | +2.60(+20.12%) |
Mar 18, 2020 | 15.26 | 15.70 | 12.08 | 12.92 | 9,217,194 | -3.88(-23.08%) |
Mar 17, 2020 | 19.67 | 19.93 | 16.54 | 16.80 | 7,628,122 | -2.71(-13.88%) |
Mar 16, 2020 | 18.96 | 22.65 | 16.81 | 19.51 | 6,786,955 | -3.07(-13.61%) |
Mar 13, 2020 | 23.14 | 23.40 | 21.05 | 22.58 | 8,079,630 | +1.30(+6.13%) |
Mar 12, 2020 | 19.65 | 22.00 | 18.74 | 21.28 | 9,207,531 | -0.48(-2.21%) |
Mar 11, 2020 | 23.51 | 23.51 | 20.77 | 21.76 | 9,777,638 | -2.74(-11.19%) |
Mar 10, 2020 | 24.91 | 26.48 | 21.58 | 24.50 | 13,543,927 | +2.18(+9.75%) |
Mar 09, 2020 | 24.13 | 24.50 | 19.41 | 22.32 | 23,395,034 | -18.00(-44.65%) |
Mar 06, 2020 | 46.13 | 46.45 | 39.45 | 40.33 | 8,285,179 | -8.01(-16.58%) |
Mar 05, 2020 | 49.95 | 50.04 | 47.48 | 48.34 | 2,961,425 | -2.38(-4.68%) |
Mar 04, 2020 | 51.89 | 51.99 | 49.62 | 50.72 | 2,952,809 | -0.57(-1.12%) |
Mar 03, 2020 | 51.57 | 53.35 | 50.71 | 51.29 | 3,734,315 | -0.32(-0.61%) |
Mar 02, 2020 | 52.11 | 52.14 | 49.50 | 51.60 | 3,954,223 | +0.43(+0.84%) |
Feb 28, 2020 | 47.16 | 51.28 | 47.05 | 51.18 | 5,769,557 | +2.08(+4.24%) |
Feb 27, 2020 | 49.88 | 51.61 | 47.57 | 49.10 | 5,216,607 | -3.02(-5.80%) |
Feb 26, 2020 | 55.48 | 55.89 | 52.08 | 52.12 | 4,078,479 | -3.32(-5.99%) |
Feb 25, 2020 | 58.90 | 59.14 | 54.80 | 55.44 | 4,119,088 | -3.24(-5.51%) |
Feb 24, 2020 | 60.42 | 60.51 | 58.07 | 58.67 | 3,055,109 | -4.39(-6.96%) |
Feb 21, 2020 | 63.81 | 63.81 | 62.35 | 63.06 | 2,441,497 | -1.72(-2.65%) |
Feb 20, 2020 | 66.37 | 67.35 | 64.59 | 64.78 | 2,941,583 | -0.67(-1.02%) |
Feb 19, 2020 | 63.86 | 66.01 | 63.72 | 65.45 | 5,278,287 | +3.90(+6.34%) |
Feb 18, 2020 | 61.50 | 62.38 | 60.98 | 61.54 | 2,766,398 | -0.34(-0.55%) |
Feb 14, 2020 | 61.91 | 62.12 | 61.02 | 61.88 | 2,524,968 | +0.35(+0.58%) |
Feb 13, 2020 | 61.28 | 61.85 | 60.83 | 61.53 | 3,060,880 | +0.16(+0.26%) |
Feb 12, 2020 | 60.15 | 61.97 | 60.15 | 61.37 | 2,422,061 | +1.52(+2.54%) |
Feb 11, 2020 | 60.36 | 60.64 | 59.50 | 59.85 | 2,298,733 | +0.42(+0.71%) |
Feb 10, 2020 | 60.49 | 60.90 | 59.20 | 59.43 | 4,812,092 | -1.85(-3.02%) |
Feb 07, 2020 | 62.16 | 62.47 | 60.93 | 61.28 | 1,877,189 | -1.64(-2.61%) |
Feb 06, 2020 | 64.11 | 64.25 | 62.50 | 62.92 | 1,586,542 | -0.97(-1.51%) |
Feb 05, 2020 | 61.87 | 64.67 | 61.64 | 63.89 | 3,629,199 | +3.45(+5.71%) |
Feb 04, 2020 | 61.54 | 62.04 | 60.25 | 60.44 | 2,724,907 | +0.12(+0.19%) |