Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.91 | 22.92 | 22.08 | 22.08 | 2,938,467 | -1.27(-5.42%) |
Apr 29, 2020 | 23.20 | 23.53 | 23.08 | 23.34 | 2,889,020 | +0.82(+3.62%) |
Apr 28, 2020 | 22.47 | 23.09 | 22.10 | 22.52 | 3,076,070 | +0.61(+2.79%) |
Apr 27, 2020 | 21.48 | 22.08 | 21.48 | 21.91 | 2,512,523 | +0.49(+2.29%) |
Apr 24, 2020 | 21.36 | 21.73 | 21.02 | 21.42 | 3,346,343 | +0.33(+1.55%) |
Apr 23, 2020 | 20.84 | 21.73 | 19.95 | 21.10 | 5,486,218 | +0.39(+1.89%) |
Apr 22, 2020 | 20.78 | 21.12 | 20.30 | 20.70 | 4,191,438 | +0.42(+2.05%) |
Apr 21, 2020 | 20.23 | 21.02 | 20.08 | 20.29 | 4,778,934 | -0.50(-2.39%) |
Apr 20, 2020 | 21.70 | 21.76 | 20.59 | 20.79 | 4,662,048 | -1.62(-7.25%) |
Apr 17, 2020 | 22.09 | 22.74 | 21.68 | 22.41 | 6,985,170 | +1.18(+5.57%) |
Apr 16, 2020 | 21.46 | 21.66 | 20.91 | 21.23 | 4,067,472 | -0.21(-0.99%) |
Apr 15, 2020 | 21.94 | 22.29 | 21.37 | 21.44 | 4,979,778 | -1.41(-6.18%) |
Apr 14, 2020 | 22.69 | 23.30 | 22.58 | 22.85 | 4,031,116 | +0.69(+3.13%) |
Apr 13, 2020 | 23.41 | 23.54 | 21.98 | 22.16 | 3,240,842 | -1.40(-5.93%) |
Apr 09, 2020 | 22.63 | 24.70 | 22.63 | 23.55 | 4,871,252 | +1.27(+5.68%) |
Apr 08, 2020 | 21.86 | 22.50 | 21.63 | 22.29 | 3,354,841 | +1.32(+6.31%) |
Apr 07, 2020 | 20.90 | 22.24 | 20.63 | 20.97 | 4,621,995 | +1.12(+5.63%) |
Apr 06, 2020 | 19.73 | 20.39 | 19.15 | 19.85 | 4,885,038 | +0.87(+4.60%) |
Apr 03, 2020 | 19.38 | 19.88 | 18.87 | 18.97 | 5,330,256 | -0.63(-3.21%) |
Apr 02, 2020 | 20.37 | 20.99 | 19.34 | 19.60 | 5,356,942 | -0.86(-4.19%) |
Apr 01, 2020 | 19.45 | 20.60 | 19.05 | 20.46 | 3,589,897 | +0.16(+0.76%) |
Mar 31, 2020 | 21.26 | 21.40 | 19.81 | 20.30 | 5,359,467 | -1.24(-5.76%) |
Mar 30, 2020 | 21.45 | 21.72 | 20.32 | 21.55 | 2,668,902 | +0.04(+0.19%) |
Mar 27, 2020 | 21.75 | 22.52 | 21.22 | 21.50 | 3,353,695 | -1.10(-4.87%) |
Mar 26, 2020 | 21.22 | 22.84 | 21.06 | 22.61 | 4,186,403 | +1.56(+7.41%) |
Mar 25, 2020 | 20.07 | 22.25 | 19.59 | 21.05 | 5,630,444 | +1.20(+6.04%) |
Mar 24, 2020 | 18.17 | 20.39 | 18.17 | 19.85 | 4,512,027 | +2.42(+13.86%) |
Mar 23, 2020 | 17.76 | 18.25 | 16.40 | 17.43 | 5,167,592 | -0.66(-3.65%) |
Mar 20, 2020 | 19.39 | 19.85 | 17.80 | 18.09 | 5,128,936 | -1.25(-6.46%) |
Mar 19, 2020 | 17.32 | 20.79 | 15.51 | 19.34 | 5,330,814 | +1.93(+11.06%) |
Mar 18, 2020 | 20.52 | 20.55 | 16.44 | 17.42 | 7,520,334 | -4.37(-20.07%) |
Mar 17, 2020 | 23.43 | 23.73 | 20.42 | 21.79 | 6,400,223 | -1.30(-5.62%) |
Mar 16, 2020 | 25.12 | 25.80 | 22.74 | 23.09 | 5,412,387 | -4.52(-16.38%) |
Mar 13, 2020 | 29.64 | 29.65 | 26.21 | 27.61 | 4,600,790 | -0.72(-2.54%) |
Mar 12, 2020 | 28.49 | 30.37 | 26.06 | 28.33 | 4,298,543 | -1.96(-6.46%) |
Mar 11, 2020 | 30.91 | 31.27 | 29.71 | 30.28 | 3,026,745 | -1.30(-4.12%) |
Mar 10, 2020 | 32.14 | 32.18 | 30.46 | 31.59 | 3,403,717 | +0.02(+0.08%) |
Mar 09, 2020 | 32.92 | 34.16 | 31.09 | 31.56 | 3,380,267 | -3.30(-9.46%) |
Mar 06, 2020 | 33.69 | 34.93 | 33.58 | 34.86 | 3,663,310 | +0.35(+1.01%) |
Mar 05, 2020 | 34.12 | 35.17 | 33.99 | 34.51 | 4,408,697 | -0.27(-0.79%) |
Mar 04, 2020 | 33.41 | 34.91 | 33.20 | 34.79 | 3,413,094 | +2.00(+6.09%) |
Mar 03, 2020 | 33.02 | 33.46 | 32.52 | 32.79 | 3,334,193 | -0.19(-0.59%) |
Mar 02, 2020 | 31.44 | 33.00 | 31.44 | 32.98 | 3,583,996 | +1.66(+5.29%) |
Feb 28, 2020 | 31.68 | 31.76 | 30.58 | 31.33 | 4,577,900 | -0.98(-3.03%) |
Feb 27, 2020 | 33.04 | 33.19 | 32.28 | 32.30 | 3,536,060 | -1.03(-3.08%) |
Feb 26, 2020 | 34.27 | 34.73 | 33.27 | 33.33 | 3,793,534 | -0.81(-2.37%) |
Feb 25, 2020 | 35.15 | 35.29 | 34.10 | 34.14 | 3,473,970 | -1.02(-2.90%) |
Feb 24, 2020 | 35.16 | 35.43 | 34.87 | 35.16 | 3,598,346 | -0.32(-0.91%) |
Feb 21, 2020 | 35.53 | 35.76 | 35.40 | 35.48 | 2,878,138 | -0.10(-0.27%) |
Feb 20, 2020 | 35.55 | 35.70 | 35.37 | 35.58 | 3,184,428 | +0.06(+0.18%) |
Feb 19, 2020 | 35.99 | 36.08 | 35.38 | 35.51 | 3,830,085 | -0.44(-1.21%) |
Feb 18, 2020 | 36.45 | 37.01 | 35.90 | 35.95 | 4,096,343 | -0.48(-1.33%) |
Feb 14, 2020 | 36.88 | 36.96 | 35.28 | 36.44 | 5,918,730 | -0.10(-0.27%) |
Feb 13, 2020 | 35.95 | 36.77 | 35.82 | 36.53 | 6,241,168 | +0.36(+1.01%) |
Feb 12, 2020 | 36.92 | 37.18 | 36.06 | 36.17 | 4,513,326 | -0.70(-1.89%) |
Feb 11, 2020 | 36.73 | 37.03 | 36.64 | 36.86 | 4,484,756 | +0.22(+0.60%) |
Feb 10, 2020 | 37.15 | 37.36 | 36.56 | 36.65 | 5,058,332 | -0.52(-1.39%) |
Feb 07, 2020 | 38.22 | 38.23 | 36.77 | 37.16 | 10,037,480 | -2.47(-6.24%) |
Feb 06, 2020 | 39.64 | 39.82 | 39.30 | 39.64 | 1,859,668 | +0.01(+0.02%) |
Feb 05, 2020 | 39.44 | 39.80 | 39.37 | 39.63 | 1,275,817 | +0.40(+1.01%) |
Feb 04, 2020 | 39.63 | 39.73 | 39.21 | 39.23 | 2,316,265 | -0.19(-0.47%) |