Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.75 | 44.81 | 39.39 | 40.95 | 1,587,351 | -1.77(-4.15%) |
Apr 29, 2020 | 40.32 | 44.69 | 38.33 | 42.72 | 2,590,985 | +8.19(+23.72%) |
Apr 28, 2020 | 32.75 | 34.55 | 31.42 | 34.53 | 1,821,645 | +3.60(+11.63%) |
Apr 27, 2020 | 29.38 | 32.14 | 28.53 | 30.93 | 1,329,182 | +2.53(+8.90%) |
Apr 24, 2020 | 29.06 | 29.32 | 27.30 | 28.41 | 924,832 | -0.06(-0.19%) |
Apr 23, 2020 | 29.43 | 30.60 | 28.40 | 28.46 | 1,100,590 | -0.97(-3.29%) |
Apr 22, 2020 | 30.07 | 30.90 | 28.85 | 29.43 | 1,396,571 | +0.08(+0.28%) |
Apr 21, 2020 | 27.45 | 29.58 | 27.38 | 29.35 | 1,162,789 | +1.17(+4.16%) |
Apr 20, 2020 | 29.52 | 30.75 | 27.50 | 28.17 | 1,463,905 | -3.10(-9.91%) |
Apr 17, 2020 | 29.62 | 31.99 | 28.77 | 31.27 | 1,933,888 | +4.35(+16.14%) |
Apr 16, 2020 | 28.22 | 28.50 | 26.34 | 26.93 | 1,113,937 | -1.54(-5.41%) |
Apr 15, 2020 | 27.68 | 29.06 | 26.79 | 28.47 | 1,148,855 | -1.55(-5.16%) |
Apr 14, 2020 | 32.22 | 33.49 | 29.53 | 30.02 | 1,270,174 | -0.33(-1.09%) |
Apr 13, 2020 | 34.41 | 34.41 | 28.70 | 30.35 | 1,626,895 | -2.84(-8.56%) |
Apr 09, 2020 | 32.45 | 35.99 | 31.37 | 33.19 | 1,984,184 | +3.08(+10.23%) |
Apr 08, 2020 | 29.13 | 31.18 | 27.72 | 30.11 | 1,863,986 | +3.36(+12.55%) |
Apr 07, 2020 | 28.48 | 31.48 | 26.34 | 26.75 | 2,118,364 | +0.87(+3.35%) |
Apr 06, 2020 | 20.69 | 26.20 | 20.69 | 25.89 | 2,451,077 | +7.08(+37.62%) |
Apr 03, 2020 | 19.42 | 20.98 | 17.46 | 18.81 | 1,231,809 | -0.56(-2.90%) |
Apr 02, 2020 | 20.77 | 22.58 | 18.82 | 19.37 | 1,172,114 | -1.28(-6.21%) |
Apr 01, 2020 | 24.09 | 24.62 | 20.30 | 20.66 | 1,483,818 | -5.80(-21.93%) |
Mar 31, 2020 | 25.84 | 28.97 | 25.73 | 26.46 | 967,448 | +0.37(+1.41%) |
Mar 30, 2020 | 29.02 | 29.38 | 25.28 | 26.09 | 1,133,619 | -3.99(-13.28%) |
Mar 27, 2020 | 31.51 | 31.82 | 28.60 | 30.08 | 1,150,946 | -3.38(-10.09%) |
Mar 26, 2020 | 27.63 | 35.50 | 27.63 | 33.46 | 2,436,808 | +6.02(+21.92%) |
Mar 25, 2020 | 25.50 | 32.10 | 25.04 | 27.45 | 3,287,726 | +4.26(+18.38%) |
Mar 24, 2020 | 19.16 | 24.51 | 18.91 | 23.18 | 2,932,952 | +5.77(+33.10%) |
Mar 23, 2020 | 16.98 | 17.95 | 16.03 | 17.42 | 2,053,246 | +1.36(+8.44%) |
Mar 20, 2020 | 17.53 | 17.99 | 15.53 | 16.06 | 1,999,142 | -0.32(-1.97%) |
Mar 19, 2020 | 15.92 | 18.45 | 14.76 | 16.38 | 2,575,173 | +1.40(+9.36%) |
Mar 18, 2020 | 24.68 | 24.88 | 12.48 | 14.98 | 1,974,517 | -11.87(-44.21%) |
Mar 17, 2020 | 29.76 | 30.85 | 25.56 | 26.85 | 1,058,481 | -2.47(-8.42%) |
Mar 16, 2020 | 30.76 | 33.15 | 28.77 | 29.32 | 1,220,805 | -8.29(-22.05%) |
Mar 13, 2020 | 33.93 | 37.90 | 31.41 | 37.61 | 1,679,900 | +6.77(+21.94%) |
Mar 12, 2020 | 42.19 | 42.19 | 30.08 | 30.85 | 2,111,896 | -14.40(-31.83%) |
Mar 11, 2020 | 51.39 | 51.39 | 44.83 | 45.25 | 1,246,963 | -7.75(-14.62%) |
Mar 10, 2020 | 56.69 | 56.72 | 49.63 | 52.99 | 733,316 | -1.21(-2.23%) |
Mar 09, 2020 | 59.53 | 60.56 | 53.76 | 54.20 | 666,343 | -11.15(-17.06%) |
Mar 06, 2020 | 67.10 | 67.53 | 63.77 | 65.35 | 575,171 | -4.10(-5.90%) |
Mar 05, 2020 | 77.71 | 77.71 | 68.20 | 69.45 | 782,218 | -10.03(-12.62%) |
Mar 04, 2020 | 74.73 | 79.58 | 73.49 | 79.48 | 707,682 | +5.69(+7.72%) |
Mar 03, 2020 | 74.59 | 76.33 | 71.73 | 73.78 | 453,487 | -0.97(-1.30%) |
Mar 02, 2020 | 71.34 | 74.90 | 70.95 | 74.75 | 471,412 | +2.62(+3.63%) |
Feb 28, 2020 | 70.86 | 73.39 | 70.18 | 72.13 | 456,823 | -0.22(-0.30%) |
Feb 27, 2020 | 75.10 | 76.11 | 71.59 | 72.35 | 535,905 | -4.47(-5.82%) |
Feb 26, 2020 | 78.41 | 81.30 | 76.54 | 76.82 | 623,385 | -1.22(-1.56%) |
Feb 25, 2020 | 83.16 | 83.16 | 77.11 | 78.04 | 643,958 | -6.88(-8.11%) |
Feb 24, 2020 | 84.80 | 92.07 | 82.84 | 84.92 | 814,427 | -0.75(-0.87%) |
Feb 21, 2020 | 86.02 | 86.69 | 85.00 | 85.67 | 444,569 | -0.56(-0.64%) |
Feb 20, 2020 | 84.45 | 86.37 | 83.77 | 86.23 | 508,293 | +1.88(+2.23%) |
Feb 19, 2020 | 83.13 | 84.87 | 82.90 | 84.35 | 742,353 | +1.49(+1.80%) |
Feb 18, 2020 | 80.98 | 83.01 | 80.63 | 82.86 | 416,812 | +1.74(+2.14%) |
Feb 14, 2020 | 80.70 | 81.39 | 80.01 | 81.12 | 159,423 | +0.93(+1.16%) |
Feb 13, 2020 | 78.79 | 80.20 | 78.06 | 80.19 | 183,350 | +1.00(+1.27%) |
Feb 12, 2020 | 78.00 | 80.00 | 77.62 | 79.19 | 588,649 | +1.41(+1.81%) |
Feb 11, 2020 | 76.88 | 78.15 | 76.28 | 77.77 | 119,459 | +1.14(+1.48%) |
Feb 10, 2020 | 76.15 | 76.64 | 75.00 | 76.64 | 217,458 | +0.58(+0.76%) |
Feb 07, 2020 | 78.74 | 78.94 | 76.03 | 76.06 | 215,816 | -2.99(-3.78%) |
Feb 06, 2020 | 78.45 | 79.29 | 77.83 | 79.04 | 164,983 | +0.49(+0.63%) |
Feb 05, 2020 | 76.36 | 78.73 | 75.64 | 78.55 | 191,092 | +2.97(+3.93%) |
Feb 04, 2020 | 75.93 | 76.58 | 75.55 | 75.58 | 200,006 | +0.43(+0.57%) |