Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.13 | 28.78 | 27.10 | 28.57 | 1,445,400 | -0.38(-1.30%) |
Apr 29, 2020 | 26.56 | 29.46 | 26.18 | 28.95 | 1,993,131 | +3.94(+15.75%) |
Apr 28, 2020 | 25.27 | 25.86 | 24.39 | 25.01 | 814,938 | +0.99(+4.14%) |
Apr 27, 2020 | 23.41 | 24.56 | 23.29 | 24.01 | 668,971 | +1.00(+4.36%) |
Apr 24, 2020 | 21.76 | 23.39 | 21.76 | 23.01 | 1,174,762 | +1.40(+6.46%) |
Apr 23, 2020 | 21.08 | 22.36 | 20.80 | 21.61 | 652,330 | +0.47(+2.20%) |
Apr 22, 2020 | 21.34 | 21.65 | 20.76 | 21.15 | 503,035 | +0.32(+1.55%) |
Apr 21, 2020 | 21.36 | 21.98 | 20.65 | 20.83 | 1,137,644 | -1.30(-5.87%) |
Apr 20, 2020 | 21.45 | 22.72 | 20.86 | 22.12 | 1,055,663 | +0.11(+0.49%) |
Apr 17, 2020 | 21.72 | 22.60 | 21.29 | 22.02 | 1,021,969 | +1.41(+6.87%) |
Apr 16, 2020 | 20.74 | 21.04 | 19.80 | 20.60 | 636,885 | -0.21(-1.03%) |
Apr 15, 2020 | 21.92 | 22.43 | 20.77 | 20.82 | 1,104,068 | -2.43(-10.44%) |
Apr 14, 2020 | 22.66 | 23.57 | 22.21 | 23.24 | 1,462,571 | +1.14(+5.14%) |
Apr 13, 2020 | 22.35 | 22.35 | 21.19 | 22.11 | 870,975 | -0.49(-2.18%) |
Apr 09, 2020 | 22.35 | 23.76 | 21.81 | 22.60 | 1,128,857 | +1.41(+6.63%) |
Apr 08, 2020 | 20.59 | 21.47 | 20.26 | 21.19 | 1,380,054 | +0.71(+3.45%) |
Apr 07, 2020 | 20.24 | 22.19 | 20.09 | 20.49 | 1,592,375 | +0.66(+3.34%) |
Apr 06, 2020 | 17.81 | 19.96 | 17.72 | 19.82 | 1,285,225 | +3.15(+18.90%) |
Apr 03, 2020 | 16.98 | 17.43 | 16.44 | 16.67 | 1,323,981 | -0.49(-2.87%) |
Apr 02, 2020 | 17.68 | 18.43 | 16.85 | 17.16 | 1,227,501 | -0.51(-2.89%) |
Apr 01, 2020 | 19.29 | 19.67 | 17.59 | 17.67 | 1,587,125 | -2.72(-13.35%) |
Mar 31, 2020 | 20.10 | 21.17 | 19.89 | 20.40 | 1,732,891 | +0.21(+1.02%) |
Mar 30, 2020 | 20.83 | 21.08 | 19.12 | 20.19 | 1,355,408 | -0.98(-4.65%) |
Mar 27, 2020 | 19.99 | 21.72 | 19.54 | 21.17 | 1,432,544 | -0.04(-0.17%) |
Mar 26, 2020 | 21.85 | 22.99 | 20.81 | 21.21 | 1,558,789 | -0.06(-0.29%) |
Mar 25, 2020 | 18.94 | 21.76 | 18.49 | 21.27 | 1,959,139 | +2.64(+14.18%) |
Mar 24, 2020 | 15.18 | 18.77 | 14.87 | 18.63 | 2,243,014 | +4.56(+32.38%) |
Mar 23, 2020 | 13.29 | 15.19 | 11.64 | 14.07 | 2,660,251 | +0.64(+4.80%) |
Mar 20, 2020 | 16.47 | 17.91 | 13.25 | 13.43 | 2,503,435 | -2.90(-17.76%) |
Mar 19, 2020 | 16.12 | 17.64 | 14.96 | 16.33 | 2,123,246 | -0.09(-0.55%) |
Mar 18, 2020 | 18.22 | 18.62 | 16.05 | 16.42 | 2,302,709 | -3.11(-15.92%) |
Mar 17, 2020 | 21.88 | 21.98 | 18.00 | 19.53 | 3,376,221 | -2.09(-9.67%) |
Mar 16, 2020 | 24.76 | 24.97 | 21.38 | 21.62 | 1,739,653 | -5.30(-19.68%) |
Mar 13, 2020 | 26.13 | 27.03 | 23.29 | 26.92 | 1,638,269 | +2.12(+8.54%) |
Mar 12, 2020 | 25.19 | 26.06 | 23.69 | 24.80 | 1,631,205 | -2.13(-7.90%) |
Mar 11, 2020 | 29.31 | 29.87 | 26.13 | 26.93 | 1,708,130 | -3.08(-10.27%) |
Mar 10, 2020 | 29.40 | 30.06 | 28.97 | 30.01 | 1,275,456 | +1.05(+3.61%) |
Mar 09, 2020 | 29.28 | 30.33 | 28.59 | 28.96 | 1,107,759 | -2.10(-6.76%) |
Mar 06, 2020 | 30.58 | 31.91 | 30.56 | 31.06 | 1,165,011 | -0.99(-3.09%) |
Mar 05, 2020 | 33.12 | 33.38 | 30.92 | 32.05 | 1,505,105 | -1.68(-4.98%) |
Mar 04, 2020 | 34.05 | 34.05 | 32.64 | 33.73 | 1,120,755 | +0.10(+0.29%) |
Mar 03, 2020 | 34.65 | 35.29 | 33.21 | 33.64 | 1,103,036 | -0.98(-2.84%) |
Mar 02, 2020 | 35.37 | 35.37 | 33.44 | 34.62 | 1,765,402 | -0.52(-1.47%) |
Feb 28, 2020 | 35.91 | 36.16 | 34.13 | 35.14 | 2,393,826 | -1.45(-3.96%) |
Feb 27, 2020 | 35.73 | 37.48 | 35.25 | 36.58 | 1,572,780 | -0.49(-1.33%) |
Feb 26, 2020 | 38.53 | 38.53 | 36.79 | 37.08 | 1,293,153 | -1.07(-2.81%) |
Feb 25, 2020 | 38.65 | 38.73 | 37.57 | 38.15 | 1,658,981 | -0.52(-1.34%) |
Feb 24, 2020 | 36.66 | 39.02 | 36.44 | 38.67 | 2,414,564 | -0.04(-0.12%) |
Feb 21, 2020 | 40.30 | 40.52 | 38.54 | 38.71 | 2,163,129 | -1.89(-4.66%) |
Feb 20, 2020 | 43.90 | 44.27 | 39.51 | 40.60 | 5,740,433 | -9.56(-19.06%) |
Feb 19, 2020 | 51.57 | 51.80 | 49.97 | 50.16 | 1,186,822 | -1.25(-2.43%) |
Feb 18, 2020 | 52.09 | 52.31 | 51.25 | 51.41 | 820,507 | -0.58(-1.12%) |
Feb 14, 2020 | 52.24 | 52.58 | 51.48 | 51.99 | 469,788 | -0.11(-0.21%) |
Feb 13, 2020 | 51.68 | 52.36 | 51.61 | 52.10 | 465,171 | +0.40(+0.78%) |
Feb 12, 2020 | 52.71 | 53.13 | 51.26 | 51.70 | 582,363 | -0.61(-1.16%) |
Feb 11, 2020 | 50.95 | 52.51 | 50.65 | 52.31 | 838,864 | +1.64(+3.24%) |
Feb 10, 2020 | 49.65 | 51.15 | 49.58 | 50.66 | 865,329 | +1.08(+2.18%) |
Feb 07, 2020 | 50.65 | 50.65 | 49.44 | 49.58 | 716,715 | -1.28(-2.51%) |
Feb 06, 2020 | 50.68 | 51.29 | 50.15 | 50.86 | 666,275 | +0.31(+0.62%) |
Feb 05, 2020 | 50.48 | 51.30 | 50.08 | 50.55 | 1,097,431 | +1.09(+2.20%) |
Feb 04, 2020 | 54.67 | 54.71 | 48.77 | 49.46 | 3,257,523 | -4.48(-8.30%) |