Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.03 | 24.12 | 22.84 | 22.88 | 7,373,730 | -1.62(-6.61%) |
Apr 29, 2020 | 23.65 | 24.66 | 23.39 | 24.50 | 10,695,547 | +1.75(+7.71%) |
Apr 28, 2020 | 22.57 | 23.11 | 21.96 | 22.74 | 10,576,081 | +0.99(+4.55%) |
Apr 27, 2020 | 21.11 | 22.08 | 21.11 | 21.75 | 8,451,526 | +0.75(+3.55%) |
Apr 24, 2020 | 20.82 | 21.32 | 20.21 | 21.00 | 10,333,485 | +0.62(+3.04%) |
Apr 23, 2020 | 20.36 | 21.07 | 20.14 | 20.38 | 8,452,986 | +0.36(+1.80%) |
Apr 22, 2020 | 20.76 | 21.18 | 19.92 | 20.02 | 9,151,273 | +0.01(+0.04%) |
Apr 21, 2020 | 20.24 | 20.97 | 19.92 | 20.02 | 8,017,064 | -1.35(-6.32%) |
Apr 20, 2020 | 21.60 | 21.84 | 20.72 | 21.36 | 7,229,034 | -0.67(-3.06%) |
Apr 17, 2020 | 21.80 | 22.31 | 21.44 | 22.04 | 12,272,298 | +1.19(+5.69%) |
Apr 16, 2020 | 21.45 | 21.70 | 20.64 | 20.85 | 9,810,127 | -0.81(-3.74%) |
Apr 15, 2020 | 21.77 | 21.99 | 20.93 | 21.66 | 10,255,096 | -1.53(-6.59%) |
Apr 14, 2020 | 23.66 | 24.38 | 22.70 | 23.19 | 9,047,591 | +0.13(+0.59%) |
Apr 13, 2020 | 23.96 | 24.29 | 21.98 | 23.06 | 8,190,350 | -0.82(-3.43%) |
Apr 09, 2020 | 22.44 | 24.87 | 22.39 | 23.87 | 13,311,461 | +2.17(+9.99%) |
Apr 08, 2020 | 21.37 | 22.11 | 20.91 | 21.71 | 9,492,290 | +0.78(+3.74%) |
Apr 07, 2020 | 21.10 | 22.45 | 20.60 | 20.92 | 14,152,812 | +1.57(+8.09%) |
Apr 06, 2020 | 19.75 | 19.96 | 18.73 | 19.36 | 17,135,164 | +0.95(+5.18%) |
Apr 03, 2020 | 19.12 | 19.51 | 17.90 | 18.41 | 10,641,743 | -0.71(-3.72%) |
Apr 02, 2020 | 18.99 | 20.54 | 18.96 | 19.12 | 10,357,895 | -0.32(-1.67%) |
Apr 01, 2020 | 20.42 | 20.57 | 18.90 | 19.44 | 11,669,083 | -2.37(-10.89%) |
Mar 31, 2020 | 22.92 | 23.20 | 21.48 | 21.81 | 10,621,259 | -1.31(-5.68%) |
Mar 30, 2020 | 22.49 | 23.38 | 21.65 | 23.13 | 9,311,940 | +0.18(+0.78%) |
Mar 27, 2020 | 23.39 | 24.07 | 22.50 | 22.95 | 10,531,023 | -1.80(-7.27%) |
Mar 26, 2020 | 23.22 | 24.92 | 22.94 | 24.75 | 12,542,289 | +1.61(+6.96%) |
Mar 25, 2020 | 20.87 | 24.96 | 19.82 | 23.14 | 15,968,645 | +2.51(+12.17%) |
Mar 24, 2020 | 18.92 | 20.96 | 18.66 | 20.63 | 12,711,568 | +3.27(+18.81%) |
Mar 23, 2020 | 17.06 | 18.06 | 16.26 | 17.36 | 10,677,291 | +0.06(+0.36%) |
Mar 20, 2020 | 18.72 | 19.12 | 17.22 | 17.30 | 14,393,977 | -1.23(-6.65%) |
Mar 19, 2020 | 16.63 | 19.23 | 15.76 | 18.53 | 13,027,221 | +1.64(+9.69%) |
Mar 18, 2020 | 18.55 | 19.15 | 14.46 | 16.89 | 15,040,844 | -3.12(-15.60%) |
Mar 17, 2020 | 21.57 | 21.62 | 18.46 | 20.02 | 16,736,143 | -0.90(-4.30%) |
Mar 16, 2020 | 21.48 | 22.78 | 20.15 | 20.91 | 17,603,824 | -4.72(-18.42%) |
Mar 13, 2020 | 24.78 | 25.71 | 22.57 | 25.64 | 13,251,432 | +2.83(+12.43%) |
Mar 12, 2020 | 26.35 | 26.46 | 22.65 | 22.80 | 15,302,385 | -6.01(-20.84%) |
Mar 11, 2020 | 29.92 | 30.47 | 28.34 | 28.81 | 12,174,038 | -2.35(-7.53%) |
Mar 10, 2020 | 30.72 | 33.03 | 29.47 | 31.15 | 11,619,316 | +2.01(+6.89%) |
Mar 09, 2020 | 30.75 | 31.09 | 27.01 | 29.15 | 22,222,312 | -4.47(-13.29%) |
Mar 06, 2020 | 34.79 | 35.13 | 33.24 | 33.62 | 16,526,469 | -2.50(-6.91%) |
Mar 05, 2020 | 36.42 | 37.05 | 35.69 | 36.11 | 10,414,034 | -1.68(-4.44%) |
Mar 04, 2020 | 37.23 | 37.89 | 36.75 | 37.79 | 9,370,270 | +0.93(+2.53%) |
Mar 03, 2020 | 37.92 | 38.98 | 36.57 | 36.86 | 13,319,156 | -1.21(-3.17%) |
Mar 02, 2020 | 37.41 | 38.10 | 36.80 | 38.07 | 11,551,760 | +0.61(+1.64%) |
Feb 28, 2020 | 37.56 | 38.15 | 36.70 | 37.45 | 12,279,189 | -1.11(-2.88%) |
Feb 27, 2020 | 39.39 | 40.14 | 38.55 | 38.56 | 8,059,026 | -1.41(-3.53%) |
Feb 26, 2020 | 40.49 | 40.98 | 39.74 | 39.98 | 8,183,401 | -0.21(-0.53%) |
Feb 25, 2020 | 40.73 | 41.17 | 40.14 | 40.19 | 9,800,090 | -0.41(-1.01%) |
Feb 24, 2020 | 42.20 | 42.36 | 40.50 | 40.60 | 11,002,524 | -2.58(-5.97%) |
Feb 21, 2020 | 44.02 | 44.22 | 43.17 | 43.17 | 5,531,224 | -1.07(-2.41%) |
Feb 20, 2020 | 43.89 | 44.36 | 43.71 | 44.24 | 6,199,178 | +0.35(+0.79%) |
Feb 19, 2020 | 43.88 | 44.22 | 43.62 | 43.89 | 6,479,067 | +0.36(+0.82%) |
Feb 18, 2020 | 42.74 | 43.54 | 42.49 | 43.54 | 10,585,274 | +0.47(+1.09%) |
Feb 14, 2020 | 44.29 | 45.00 | 42.90 | 43.07 | 13,385,613 | -2.18(-4.81%) |
Feb 13, 2020 | 49.54 | 50.12 | 45.22 | 45.24 | 14,834,831 | -2.98(-6.17%) |
Feb 12, 2020 | 48.77 | 48.95 | 48.22 | 48.22 | 4,483,095 | -0.17(-0.35%) |
Feb 11, 2020 | 48.27 | 48.72 | 48.13 | 48.39 | 5,242,026 | +0.29(+0.61%) |
Feb 10, 2020 | 47.49 | 48.10 | 47.40 | 48.10 | 3,103,206 | +0.60(+1.27%) |
Feb 07, 2020 | 47.07 | 47.76 | 47.02 | 47.49 | 4,239,513 | +0.04(+0.09%) |
Feb 06, 2020 | 46.97 | 47.62 | 46.76 | 47.45 | 5,950,761 | +0.83(+1.77%) |
Feb 05, 2020 | 45.64 | 46.77 | 45.55 | 46.62 | 4,962,419 | +1.63(+3.61%) |
Feb 04, 2020 | 46.01 | 46.27 | 44.93 | 45.00 | 3,873,576 | -0.45(-1.00%) |