Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.01 | 25.09 | 24.28 | 24.51 | 2,288,741 | -1.16(-4.51%) |
Apr 29, 2020 | 24.56 | 25.87 | 24.54 | 25.67 | 3,028,931 | +2.14(+9.09%) |
Apr 28, 2020 | 23.07 | 23.67 | 22.66 | 23.53 | 2,906,269 | +1.62(+7.37%) |
Apr 27, 2020 | 20.83 | 22.13 | 20.74 | 21.91 | 2,706,294 | +1.20(+5.77%) |
Apr 24, 2020 | 19.25 | 20.89 | 19.11 | 20.72 | 3,210,836 | +1.77(+9.37%) |
Apr 23, 2020 | 19.51 | 19.97 | 18.83 | 18.94 | 2,911,907 | -0.26(-1.36%) |
Apr 22, 2020 | 19.62 | 19.95 | 19.13 | 19.20 | 2,462,124 | +0.19(+0.98%) |
Apr 21, 2020 | 18.15 | 19.23 | 18.01 | 19.02 | 2,490,286 | -0.04(-0.20%) |
Apr 20, 2020 | 19.00 | 19.79 | 18.80 | 19.06 | 2,112,514 | -0.74(-3.73%) |
Apr 17, 2020 | 19.83 | 20.31 | 19.20 | 19.79 | 2,619,563 | +0.91(+4.80%) |
Apr 16, 2020 | 18.61 | 19.31 | 18.38 | 18.89 | 1,692,011 | +0.21(+1.10%) |
Apr 15, 2020 | 18.28 | 19.17 | 17.89 | 18.68 | 2,557,070 | -0.63(-3.24%) |
Apr 14, 2020 | 20.53 | 20.53 | 19.00 | 19.31 | 3,245,325 | +0.63(+3.35%) |
Apr 13, 2020 | 20.55 | 20.77 | 17.94 | 18.68 | 4,116,326 | -2.40(-11.39%) |
Apr 09, 2020 | 22.05 | 23.19 | 20.47 | 21.08 | 3,830,158 | +0.47(+2.27%) |
Apr 08, 2020 | 18.68 | 20.85 | 18.34 | 20.62 | 3,427,108 | +2.40(+13.18%) |
Apr 07, 2020 | 19.29 | 19.96 | 17.86 | 18.21 | 3,868,254 | +0.22(+1.25%) |
Apr 06, 2020 | 16.48 | 18.67 | 16.31 | 17.99 | 4,888,647 | +2.92(+19.40%) |
Apr 03, 2020 | 15.24 | 15.40 | 14.36 | 15.07 | 3,670,322 | -0.08(-0.56%) |
Apr 02, 2020 | 15.59 | 16.56 | 14.40 | 15.15 | 4,713,792 | -0.28(-1.82%) |
Apr 01, 2020 | 15.83 | 16.09 | 14.95 | 15.43 | 4,239,265 | -1.48(-8.73%) |
Mar 31, 2020 | 17.05 | 17.87 | 16.64 | 16.91 | 3,898,825 | -0.09(-0.55%) |
Mar 30, 2020 | 16.13 | 17.19 | 15.78 | 17.00 | 4,295,973 | +0.23(+1.39%) |
Mar 27, 2020 | 18.22 | 18.78 | 16.35 | 16.77 | 7,053,199 | -1.06(-5.92%) |
Mar 26, 2020 | 17.93 | 19.38 | 17.31 | 17.82 | 5,230,548 | -0.36(-2.00%) |
Mar 25, 2020 | 16.05 | 18.66 | 15.36 | 18.19 | 6,586,156 | +3.60(+24.65%) |
Mar 24, 2020 | 12.14 | 14.74 | 11.70 | 14.59 | 5,354,309 | +3.99(+37.62%) |
Mar 23, 2020 | 11.27 | 11.38 | 10.00 | 10.60 | 4,477,800 | -0.70(-6.20%) |
Mar 20, 2020 | 12.08 | 12.40 | 10.65 | 11.30 | 4,461,041 | -0.23(-2.02%) |
Mar 19, 2020 | 10.23 | 11.93 | 9.173 | 11.54 | 6,523,980 | +1.21(+11.66%) |
Mar 18, 2020 | 12.10 | 12.26 | 9.350 | 10.33 | 4,243,632 | -2.51(-19.56%) |
Mar 17, 2020 | 15.37 | 15.52 | 12.46 | 12.84 | 4,653,338 | -2.15(-14.33%) |
Mar 16, 2020 | 18.53 | 19.23 | 14.57 | 14.99 | 3,256,824 | -6.49(-30.22%) |
Mar 13, 2020 | 23.11 | 23.27 | 19.69 | 21.48 | 3,215,761 | -0.30(-1.37%) |
Mar 12, 2020 | 23.15 | 23.83 | 21.41 | 21.78 | 4,031,760 | -3.19(-12.76%) |
Mar 11, 2020 | 26.60 | 26.93 | 24.55 | 24.97 | 2,086,856 | -2.59(-9.39%) |
Mar 10, 2020 | 27.68 | 28.10 | 25.31 | 27.56 | 3,079,509 | +0.64(+2.40%) |
Mar 09, 2020 | 27.66 | 27.90 | 25.24 | 26.91 | 4,173,101 | -2.84(-9.54%) |
Mar 06, 2020 | 30.62 | 30.82 | 28.57 | 29.75 | 3,232,783 | -2.20(-6.87%) |
Mar 05, 2020 | 32.85 | 33.22 | 31.61 | 31.95 | 2,354,728 | -1.67(-4.97%) |
Mar 04, 2020 | 33.09 | 34.22 | 32.74 | 33.62 | 2,596,524 | +1.23(+3.81%) |
Mar 03, 2020 | 32.04 | 33.47 | 31.51 | 32.38 | 2,742,977 | +0.35(+1.11%) |
Mar 02, 2020 | 30.94 | 32.03 | 30.05 | 32.03 | 3,677,353 | +1.59(+5.22%) |
Feb 28, 2020 | 31.30 | 31.63 | 29.58 | 30.44 | 3,280,530 | -1.78(-5.54%) |
Feb 27, 2020 | 32.24 | 33.53 | 31.42 | 32.23 | 2,116,702 | -0.81(-2.46%) |
Feb 26, 2020 | 33.63 | 34.50 | 32.77 | 33.04 | 3,118,130 | -1.27(-3.70%) |
Feb 25, 2020 | 36.62 | 36.62 | 34.30 | 34.31 | 1,386,901 | -2.11(-5.80%) |
Feb 24, 2020 | 36.67 | 37.12 | 36.40 | 36.42 | 1,136,949 | -0.81(-2.18%) |
Feb 21, 2020 | 37.51 | 37.80 | 37.08 | 37.23 | 992,091 | -0.17(-0.45%) |
Feb 20, 2020 | 37.23 | 37.60 | 36.60 | 37.40 | 1,309,189 | +0.09(+0.25%) |
Feb 19, 2020 | 37.26 | 37.63 | 37.05 | 37.31 | 862,230 | +0.26(+0.71%) |
Feb 18, 2020 | 37.32 | 37.84 | 36.94 | 37.05 | 946,439 | -0.10(-0.28%) |
Feb 14, 2020 | 36.99 | 37.21 | 36.57 | 37.15 | 1,194,856 | +0.23(+0.63%) |
Feb 13, 2020 | 35.87 | 36.94 | 35.83 | 36.92 | 1,577,439 | +0.72(+1.99%) |
Feb 12, 2020 | 36.45 | 36.51 | 35.73 | 36.20 | 1,458,671 | -0.28(-0.77%) |
Feb 11, 2020 | 36.61 | 36.83 | 36.30 | 36.48 | 2,267,559 | -0.02(-0.05%) |
Feb 10, 2020 | 35.75 | 36.59 | 35.62 | 36.49 | 1,307,686 | +0.90(+2.52%) |
Feb 07, 2020 | 35.23 | 35.82 | 35.14 | 35.60 | 1,424,707 | +0.50(+1.44%) |
Feb 06, 2020 | 34.99 | 35.46 | 34.75 | 35.09 | 1,504,493 | +0.24(+0.70%) |
Feb 05, 2020 | 34.13 | 35.07 | 33.75 | 34.85 | 3,281,980 | +0.59(+1.72%) |
Feb 04, 2020 | 35.51 | 35.52 | 34.23 | 34.26 | 2,256,835 | -1.01(-2.85%) |