Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.23 | 18.63 | 17.00 | 17.30 | 7,818,863 | -1.47(-7.85%) |
Apr 29, 2020 | 19.95 | 20.12 | 18.33 | 18.78 | 7,190,827 | -0.22(-1.16%) |
Apr 28, 2020 | 19.57 | 20.32 | 18.18 | 19.00 | 7,569,193 | +0.32(+1.73%) |
Apr 27, 2020 | 16.68 | 18.94 | 16.44 | 18.67 | 6,344,691 | +2.24(+13.62%) |
Apr 24, 2020 | 16.26 | 16.89 | 15.86 | 16.44 | 6,142,589 | +0.28(+1.71%) |
Apr 23, 2020 | 14.93 | 16.32 | 14.82 | 16.16 | 6,450,616 | +1.12(+7.48%) |
Apr 22, 2020 | 15.69 | 15.84 | 14.60 | 15.04 | 5,615,438 | -0.33(-2.16%) |
Apr 21, 2020 | 15.20 | 15.87 | 14.91 | 15.37 | 5,568,675 | -0.66(-4.14%) |
Apr 20, 2020 | 16.58 | 17.40 | 15.97 | 16.03 | 4,916,033 | -1.29(-7.45%) |
Apr 17, 2020 | 17.27 | 17.83 | 16.40 | 17.32 | 6,037,087 | +1.52(+9.62%) |
Apr 16, 2020 | 16.68 | 16.68 | 15.70 | 15.80 | 4,564,371 | -0.92(-5.51%) |
Apr 15, 2020 | 17.09 | 17.41 | 15.98 | 16.72 | 7,124,533 | -1.75(-9.48%) |
Apr 14, 2020 | 19.46 | 20.34 | 18.10 | 18.47 | 6,766,420 | -0.36(-1.91%) |
Apr 13, 2020 | 19.72 | 20.26 | 18.07 | 18.83 | 7,379,762 | -0.81(-4.13%) |
Apr 09, 2020 | 19.16 | 20.21 | 18.66 | 19.64 | 10,708,720 | +2.14(+12.21%) |
Apr 08, 2020 | 16.93 | 18.75 | 16.81 | 17.50 | 9,618,121 | +0.88(+5.32%) |
Apr 07, 2020 | 17.40 | 19.29 | 16.18 | 16.62 | 13,285,312 | +1.70(+11.36%) |
Apr 06, 2020 | 13.06 | 15.17 | 12.82 | 14.93 | 9,741,340 | +2.90(+24.14%) |
Apr 03, 2020 | 12.11 | 12.32 | 11.30 | 12.02 | 5,901,193 | -0.12(-0.99%) |
Apr 02, 2020 | 12.17 | 13.41 | 11.76 | 12.14 | 6,972,373 | -0.10(-0.83%) |
Apr 01, 2020 | 13.36 | 13.40 | 12.04 | 12.24 | 7,882,261 | -1.89(-13.36%) |
Mar 31, 2020 | 14.46 | 15.27 | 13.88 | 14.13 | 4,991,618 | -0.41(-2.79%) |
Mar 30, 2020 | 14.59 | 14.81 | 13.82 | 14.54 | 5,123,911 | -0.21(-1.44%) |
Mar 27, 2020 | 15.51 | 15.51 | 14.34 | 14.75 | 6,660,984 | -1.77(-10.71%) |
Mar 26, 2020 | 16.80 | 17.62 | 15.61 | 16.52 | 6,518,516 | -0.30(-1.81%) |
Mar 25, 2020 | 17.23 | 18.31 | 15.30 | 16.82 | 5,135,666 | -0.28(-1.62%) |
Mar 24, 2020 | 15.40 | 17.50 | 15.28 | 17.10 | 6,864,679 | +2.72(+18.90%) |
Mar 23, 2020 | 16.33 | 16.65 | 13.88 | 14.38 | 6,006,179 | -2.07(-12.60%) |
Mar 20, 2020 | 19.67 | 20.02 | 16.21 | 16.45 | 6,484,496 | -3.12(-15.95%) |
Mar 19, 2020 | 17.82 | 20.51 | 16.94 | 19.58 | 6,095,994 | +1.37(+7.54%) |
Mar 18, 2020 | 15.91 | 18.70 | 15.30 | 18.20 | 8,413,148 | +0.96(+5.56%) |
Mar 17, 2020 | 15.80 | 17.27 | 12.95 | 17.25 | 12,344,211 | +1.41(+8.90%) |
Mar 16, 2020 | 17.04 | 17.61 | 14.99 | 15.84 | 5,992,786 | -4.05(-20.38%) |
Mar 13, 2020 | 19.76 | 20.39 | 18.59 | 19.89 | 9,209,000 | +1.58(+8.60%) |
Mar 12, 2020 | 20.69 | 20.77 | 17.71 | 18.32 | 8,890,172 | -3.82(-17.27%) |
Mar 11, 2020 | 24.34 | 24.34 | 21.99 | 22.14 | 7,705,418 | -2.84(-11.36%) |
Mar 10, 2020 | 25.63 | 25.93 | 23.92 | 24.98 | 6,093,650 | +0.29(+1.19%) |
Mar 09, 2020 | 24.55 | 25.16 | 23.50 | 24.68 | 6,158,851 | -1.73(-6.56%) |
Mar 06, 2020 | 26.08 | 27.47 | 25.54 | 26.41 | 5,105,396 | -0.30(-1.12%) |
Mar 05, 2020 | 28.61 | 29.07 | 26.54 | 26.71 | 7,355,110 | -3.19(-10.68%) |
Mar 04, 2020 | 28.54 | 30.30 | 28.31 | 29.91 | 15,051,184 | -0.51(-1.67%) |
Mar 03, 2020 | 31.47 | 32.55 | 30.09 | 30.42 | 5,315,733 | -0.89(-2.85%) |
Mar 02, 2020 | 31.63 | 31.63 | 30.13 | 31.31 | 4,883,569 | -0.25(-0.81%) |
Feb 28, 2020 | 30.95 | 32.37 | 30.58 | 31.56 | 5,752,188 | -0.31(-0.97%) |
Feb 27, 2020 | 31.99 | 33.60 | 30.98 | 31.87 | 5,352,560 | -1.22(-3.68%) |
Feb 26, 2020 | 33.68 | 34.34 | 32.80 | 33.09 | 3,406,108 | -0.38(-1.14%) |
Feb 25, 2020 | 35.68 | 35.68 | 32.77 | 33.47 | 5,650,578 | -1.97(-5.57%) |
Feb 24, 2020 | 35.40 | 36.01 | 35.25 | 35.45 | 3,424,824 | -1.43(-3.87%) |
Feb 21, 2020 | 36.95 | 37.21 | 36.67 | 36.87 | 1,669,255 | -0.49(-1.31%) |
Feb 20, 2020 | 36.84 | 37.57 | 36.63 | 37.37 | 2,223,180 | +0.51(+1.38%) |
Feb 19, 2020 | 36.37 | 36.88 | 36.06 | 36.86 | 1,920,210 | +0.52(+1.43%) |
Feb 18, 2020 | 36.43 | 36.78 | 35.95 | 36.34 | 2,481,848 | -0.30(-0.82%) |
Feb 14, 2020 | 35.81 | 36.68 | 35.50 | 36.64 | 1,700,149 | +0.80(+2.23%) |
Feb 13, 2020 | 35.88 | 35.88 | 34.84 | 35.84 | 2,468,187 | -0.29(-0.81%) |
Feb 12, 2020 | 35.32 | 36.22 | 35.06 | 36.13 | 2,073,822 | +1.12(+3.20%) |
Feb 11, 2020 | 34.62 | 35.02 | 34.07 | 35.01 | 1,461,714 | +0.54(+1.56%) |
Feb 10, 2020 | 34.56 | 35.08 | 34.25 | 34.47 | 1,734,757 | -0.20(-0.58%) |
Feb 07, 2020 | 35.82 | 35.97 | 34.50 | 34.67 | 1,798,218 | -1.52(-4.20%) |
Feb 06, 2020 | 36.99 | 37.26 | 36.19 | 36.19 | 2,061,503 | -0.61(-1.66%) |
Feb 05, 2020 | 35.20 | 37.04 | 35.08 | 36.80 | 4,157,081 | +1.96(+5.64%) |
Feb 04, 2020 | 34.67 | 35.05 | 34.29 | 34.84 | 2,543,628 | +0.71(+2.08%) |