Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.10 | 26.91 | 25.17 | 25.71 | 1,074,427 | -1.52(-5.58%) |
Apr 29, 2020 | 26.82 | 27.60 | 26.30 | 27.23 | 1,062,035 | +1.90(+7.50%) |
Apr 28, 2020 | 24.80 | 25.92 | 24.43 | 25.33 | 1,169,277 | +1.68(+7.10%) |
Apr 27, 2020 | 22.57 | 23.94 | 22.55 | 23.65 | 1,368,674 | +1.27(+5.67%) |
Apr 24, 2020 | 20.83 | 22.51 | 20.61 | 22.38 | 1,096,900 | +1.84(+8.96%) |
Apr 23, 2020 | 20.85 | 21.52 | 20.33 | 20.54 | 1,474,251 | -0.01(-0.05%) |
Apr 22, 2020 | 20.74 | 21.09 | 20.23 | 20.55 | 1,432,391 | +0.62(+3.11%) |
Apr 21, 2020 | 20.28 | 21.00 | 19.84 | 19.93 | 1,530,963 | -1.56(-7.26%) |
Apr 20, 2020 | 21.51 | 22.73 | 21.35 | 21.49 | 1,903,311 | -1.11(-4.91%) |
Apr 17, 2020 | 22.26 | 23.50 | 22.26 | 22.60 | 1,735,200 | +1.56(+7.41%) |
Apr 16, 2020 | 21.85 | 22.14 | 20.63 | 21.04 | 1,774,609 | -0.77(-3.53%) |
Apr 15, 2020 | 23.66 | 23.92 | 21.78 | 21.81 | 1,762,807 | -3.58(-14.10%) |
Apr 14, 2020 | 26.39 | 26.97 | 24.81 | 25.39 | 1,237,823 | -0.23(-0.90%) |
Apr 13, 2020 | 27.37 | 28.26 | 25.47 | 25.62 | 1,172,435 | -1.90(-6.90%) |
Apr 09, 2020 | 26.82 | 28.67 | 26.27 | 27.52 | 1,614,200 | +2.03(+7.96%) |
Apr 08, 2020 | 23.61 | 25.87 | 22.76 | 25.49 | 1,266,738 | +2.59(+11.31%) |
Apr 07, 2020 | 24.56 | 26.03 | 22.72 | 22.90 | 1,829,977 | +0.23(+1.01%) |
Apr 06, 2020 | 21.67 | 23.36 | 21.03 | 22.67 | 2,018,265 | +2.97(+15.08%) |
Apr 03, 2020 | 20.67 | 20.86 | 18.85 | 19.70 | 1,994,200 | -0.69(-3.38%) |
Apr 02, 2020 | 20.92 | 22.64 | 19.79 | 20.39 | 2,116,505 | -0.81(-3.82%) |
Apr 01, 2020 | 22.37 | 22.98 | 20.89 | 21.20 | 1,392,779 | -2.97(-12.29%) |
Mar 31, 2020 | 25.36 | 26.13 | 23.57 | 24.17 | 2,067,333 | -1.35(-5.29%) |
Mar 30, 2020 | 24.81 | 25.70 | 23.48 | 25.52 | 1,537,976 | +0.24(+0.95%) |
Mar 27, 2020 | 24.67 | 26.84 | 24.65 | 25.28 | 1,309,800 | -1.26(-4.75%) |
Mar 26, 2020 | 25.02 | 27.13 | 24.02 | 26.54 | 1,778,872 | +2.11(+8.64%) |
Mar 25, 2020 | 22.06 | 26.77 | 22.04 | 24.43 | 2,470,140 | +2.85(+13.21%) |
Mar 24, 2020 | 16.26 | 21.98 | 15.86 | 21.58 | 2,409,735 | +4.89(+29.30%) |
Mar 23, 2020 | 15.94 | 17.44 | 15.09 | 16.69 | 2,150,276 | +0.54(+3.34%) |
Mar 20, 2020 | 17.49 | 18.04 | 15.95 | 16.15 | 2,440,900 | -1.10(-6.38%) |
Mar 19, 2020 | 16.24 | 18.58 | 15.24 | 17.25 | 2,451,552 | +0.55(+3.29%) |
Mar 18, 2020 | 17.43 | 18.87 | 12.05 | 16.70 | 2,780,505 | -2.74(-14.09%) |
Mar 17, 2020 | 18.60 | 19.97 | 17.08 | 19.44 | 2,918,202 | +1.33(+7.34%) |
Mar 16, 2020 | 21.01 | 21.89 | 18.04 | 18.11 | 2,550,605 | -5.15(-22.14%) |
Mar 13, 2020 | 22.10 | 23.79 | 20.35 | 23.26 | 2,010,000 | +3.32(+16.65%) |
Mar 12, 2020 | 22.83 | 22.83 | 19.21 | 19.94 | 2,357,878 | -4.09(-17.02%) |
Mar 11, 2020 | 26.50 | 26.50 | 23.40 | 24.03 | 2,669,367 | -3.04(-11.23%) |
Mar 10, 2020 | 25.00 | 27.42 | 23.50 | 27.07 | 2,604,101 | +3.40(+14.36%) |
Mar 09, 2020 | 26.32 | 28.24 | 23.48 | 23.67 | 2,584,601 | -6.10(-20.49%) |
Mar 06, 2020 | 30.13 | 31.28 | 29.20 | 29.77 | 2,046,500 | -2.20(-6.88%) |
Mar 05, 2020 | 33.67 | 33.83 | 31.62 | 31.97 | 1,748,906 | -3.08(-8.79%) |
Mar 04, 2020 | 35.20 | 35.20 | 33.70 | 35.05 | 1,398,812 | +0.89(+2.61%) |
Mar 03, 2020 | 37.21 | 38.17 | 34.01 | 34.16 | 1,216,700 | -3.30(-8.81%) |
Mar 02, 2020 | 36.15 | 37.52 | 35.13 | 37.46 | 1,497,458 | +1.62(+4.52%) |
Feb 28, 2020 | 35.92 | 36.76 | 34.88 | 35.84 | 2,360,700 | -2.07(-5.46%) |
Feb 27, 2020 | 39.19 | 39.85 | 37.56 | 37.91 | 1,844,147 | -2.90(-7.11%) |
Feb 26, 2020 | 42.03 | 42.29 | 40.81 | 40.81 | 1,284,111 | -0.80(-1.92%) |
Feb 25, 2020 | 43.20 | 43.52 | 41.51 | 41.61 | 1,753,895 | -1.51(-3.50%) |
Feb 24, 2020 | 43.78 | 44.30 | 42.97 | 43.12 | 1,072,414 | -2.98(-6.46%) |
Feb 21, 2020 | 46.92 | 47.09 | 46.05 | 46.10 | 717,900 | -1.27(-2.68%) |
Feb 20, 2020 | 46.74 | 47.91 | 46.69 | 47.37 | 781,768 | +0.47(+1.00%) |
Feb 19, 2020 | 47.20 | 47.42 | 46.84 | 46.90 | 954,150 | -0.14(-0.30%) |
Feb 18, 2020 | 46.49 | 47.14 | 46.16 | 47.04 | 1,296,044 | +0.39(+0.84%) |
Feb 14, 2020 | 46.99 | 47.15 | 46.40 | 46.65 | 1,278,700 | +0.67(+1.46%) |
Feb 13, 2020 | 45.81 | 46.30 | 45.73 | 45.98 | 1,010,113 | -0.05(-0.11%) |
Feb 12, 2020 | 46.95 | 47.03 | 45.48 | 46.03 | 1,749,711 | -0.57(-1.22%) |
Feb 11, 2020 | 44.50 | 48.25 | 44.50 | 46.60 | 3,535,879 | +4.49(+10.66%) |
Feb 10, 2020 | 42.05 | 42.33 | 41.70 | 42.11 | 1,107,004 | -0.10(-0.24%) |
Feb 07, 2020 | 41.79 | 42.28 | 41.46 | 42.21 | 1,228,000 | -0.05(-0.12%) |
Feb 06, 2020 | 43.00 | 43.00 | 41.97 | 42.26 | 1,104,118 | -0.28(-0.66%) |
Feb 05, 2020 | 41.25 | 42.58 | 41.25 | 42.54 | 863,326 | +2.13(+5.27%) |
Feb 04, 2020 | 40.30 | 40.90 | 40.15 | 40.41 | 675,935 | +0.90(+2.28%) |