Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.09 | 28.74 | 27.06 | 28.53 | 1,447,379 | -0.38(-1.30%) |
Apr 29, 2020 | 26.53 | 29.42 | 26.14 | 28.91 | 1,995,861 | +3.93(+15.75%) |
Apr 28, 2020 | 25.23 | 25.82 | 24.36 | 24.97 | 816,054 | +0.99(+4.14%) |
Apr 27, 2020 | 23.38 | 24.53 | 23.26 | 23.98 | 669,887 | +1.00(+4.36%) |
Apr 24, 2020 | 21.73 | 23.35 | 21.73 | 22.98 | 1,176,371 | +1.39(+6.46%) |
Apr 23, 2020 | 21.05 | 22.33 | 20.78 | 21.58 | 653,223 | +0.46(+2.20%) |
Apr 22, 2020 | 21.31 | 21.62 | 20.73 | 21.12 | 503,724 | +0.32(+1.55%) |
Apr 21, 2020 | 21.33 | 21.95 | 20.62 | 20.80 | 1,139,202 | -1.30(-5.87%) |
Apr 20, 2020 | 21.42 | 22.69 | 20.83 | 22.09 | 1,057,109 | +0.11(+0.49%) |
Apr 17, 2020 | 21.69 | 22.57 | 21.26 | 21.99 | 1,023,369 | +1.41(+6.87%) |
Apr 16, 2020 | 20.72 | 21.01 | 19.77 | 20.57 | 637,758 | -0.21(-1.03%) |
Apr 15, 2020 | 21.89 | 22.40 | 20.74 | 20.79 | 1,105,580 | -2.42(-10.44%) |
Apr 14, 2020 | 22.63 | 23.54 | 22.18 | 23.21 | 1,464,574 | +1.14(+5.14%) |
Apr 13, 2020 | 22.32 | 22.32 | 21.16 | 22.08 | 872,167 | -0.49(-2.18%) |
Apr 09, 2020 | 22.32 | 23.73 | 21.78 | 22.57 | 1,130,403 | +1.40(+6.63%) |
Apr 08, 2020 | 20.56 | 21.44 | 20.23 | 21.16 | 1,381,944 | +0.71(+3.45%) |
Apr 07, 2020 | 20.22 | 22.16 | 20.06 | 20.46 | 1,594,556 | +0.66(+3.34%) |
Apr 06, 2020 | 17.78 | 19.93 | 17.69 | 19.80 | 1,286,986 | +3.15(+18.90%) |
Apr 03, 2020 | 16.96 | 17.41 | 16.42 | 16.65 | 1,325,794 | -0.49(-2.87%) |
Apr 02, 2020 | 17.66 | 18.40 | 16.83 | 17.14 | 1,229,183 | -0.51(-2.89%) |
Apr 01, 2020 | 19.27 | 19.64 | 17.57 | 17.65 | 1,589,299 | -2.72(-13.35%) |
Mar 31, 2020 | 20.07 | 21.14 | 19.86 | 20.37 | 1,735,264 | +0.21(+1.02%) |
Mar 30, 2020 | 20.80 | 21.05 | 19.09 | 20.16 | 1,357,265 | -0.98(-4.65%) |
Mar 27, 2020 | 19.97 | 21.69 | 19.51 | 21.15 | 1,434,506 | -0.04(-0.17%) |
Mar 26, 2020 | 21.82 | 22.96 | 20.78 | 21.18 | 1,560,924 | -0.06(-0.29%) |
Mar 25, 2020 | 18.91 | 21.73 | 18.46 | 21.24 | 1,961,822 | +2.64(+14.18%) |
Mar 24, 2020 | 15.16 | 18.74 | 14.85 | 18.61 | 2,246,086 | +4.55(+32.38%) |
Mar 23, 2020 | 13.27 | 15.17 | 11.63 | 14.06 | 2,663,894 | +0.64(+4.80%) |
Mar 20, 2020 | 16.44 | 17.88 | 13.23 | 13.41 | 2,506,863 | -2.90(-17.76%) |
Mar 19, 2020 | 16.10 | 17.61 | 14.94 | 16.31 | 2,126,154 | -0.09(-0.55%) |
Mar 18, 2020 | 18.19 | 18.59 | 16.02 | 16.40 | 2,305,863 | -3.10(-15.92%) |
Mar 17, 2020 | 21.85 | 21.95 | 17.98 | 19.50 | 3,380,845 | -2.09(-9.67%) |
Mar 16, 2020 | 24.73 | 24.94 | 21.35 | 21.59 | 1,742,035 | -5.29(-19.68%) |
Mar 13, 2020 | 26.10 | 27.00 | 23.26 | 26.88 | 1,640,513 | +2.11(+8.54%) |
Mar 12, 2020 | 25.16 | 26.02 | 23.66 | 24.77 | 1,633,439 | -2.12(-7.90%) |
Mar 11, 2020 | 29.27 | 29.83 | 26.10 | 26.89 | 1,710,469 | -3.08(-10.27%) |
Mar 10, 2020 | 29.36 | 30.02 | 28.93 | 29.97 | 1,277,203 | +1.04(+3.61%) |
Mar 09, 2020 | 29.24 | 30.29 | 28.55 | 28.92 | 1,109,276 | -2.10(-6.76%) |
Mar 06, 2020 | 30.54 | 31.87 | 30.52 | 31.02 | 1,166,607 | -0.99(-3.09%) |
Mar 05, 2020 | 33.07 | 33.33 | 30.88 | 32.01 | 1,507,166 | -1.68(-4.98%) |
Mar 04, 2020 | 34.00 | 34.00 | 32.60 | 33.69 | 1,122,290 | +0.10(+0.29%) |
Mar 03, 2020 | 34.60 | 35.24 | 33.16 | 33.59 | 1,104,546 | -0.98(-2.84%) |
Mar 02, 2020 | 35.32 | 35.32 | 33.39 | 34.57 | 1,767,820 | -0.52(-1.47%) |
Feb 28, 2020 | 35.86 | 36.11 | 34.08 | 35.09 | 2,397,104 | -1.45(-3.96%) |
Feb 27, 2020 | 35.68 | 37.43 | 35.20 | 36.53 | 1,574,934 | -0.49(-1.33%) |
Feb 26, 2020 | 38.48 | 38.48 | 36.74 | 37.02 | 1,294,924 | -1.07(-2.81%) |
Feb 25, 2020 | 38.59 | 38.68 | 37.52 | 38.10 | 1,661,253 | -0.52(-1.34%) |
Feb 24, 2020 | 36.61 | 38.97 | 36.39 | 38.61 | 2,417,871 | -0.04(-0.12%) |
Feb 21, 2020 | 40.25 | 40.47 | 38.49 | 38.66 | 2,166,092 | -1.89(-4.66%) |
Feb 20, 2020 | 43.84 | 44.21 | 39.45 | 40.55 | 5,748,295 | -9.55(-19.06%) |
Feb 19, 2020 | 51.50 | 51.73 | 49.90 | 50.09 | 1,188,447 | -1.25(-2.43%) |
Feb 18, 2020 | 52.02 | 52.24 | 51.18 | 51.34 | 821,630 | -0.58(-1.12%) |
Feb 14, 2020 | 52.16 | 52.51 | 51.41 | 51.92 | 470,431 | -0.11(-0.21%) |
Feb 13, 2020 | 51.61 | 52.29 | 51.54 | 52.03 | 465,808 | +0.40(+0.78%) |
Feb 12, 2020 | 52.64 | 53.06 | 51.19 | 51.63 | 583,161 | -0.61(-1.16%) |
Feb 11, 2020 | 50.88 | 52.44 | 50.59 | 52.24 | 840,013 | +1.64(+3.24%) |
Feb 10, 2020 | 49.59 | 51.08 | 49.51 | 50.59 | 866,514 | +1.08(+2.18%) |
Feb 07, 2020 | 50.58 | 50.59 | 49.37 | 49.51 | 717,696 | -1.28(-2.51%) |
Feb 06, 2020 | 50.61 | 51.22 | 50.09 | 50.79 | 667,187 | +0.31(+0.62%) |
Feb 05, 2020 | 50.41 | 51.23 | 50.01 | 50.48 | 1,098,934 | +1.09(+2.20%) |
Feb 04, 2020 | 54.60 | 54.64 | 48.70 | 49.39 | 3,261,984 | -4.47(-8.30%) |