Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.18 | 28.93 | 26.89 | 28.12 | 1,928,238 | -0.35(-1.23%) |
Apr 29, 2020 | 26.74 | 29.20 | 26.14 | 28.47 | 2,270,438 | +4.16(+17.11%) |
Apr 28, 2020 | 24.53 | 25.33 | 23.89 | 24.31 | 2,765,661 | +0.48(+2.01%) |
Apr 27, 2020 | 21.90 | 23.90 | 21.67 | 23.83 | 1,856,594 | +1.57(+7.05%) |
Apr 24, 2020 | 22.55 | 22.70 | 21.61 | 22.26 | 1,146,700 | -0.04(-0.18%) |
Apr 23, 2020 | 22.71 | 23.29 | 22.25 | 22.30 | 1,476,927 | -0.08(-0.36%) |
Apr 22, 2020 | 23.28 | 23.78 | 21.97 | 22.38 | 3,250,552 | -0.22(-0.97%) |
Apr 21, 2020 | 22.08 | 22.99 | 21.87 | 22.60 | 1,948,443 | -0.36(-1.57%) |
Apr 20, 2020 | 23.13 | 23.79 | 21.93 | 22.96 | 2,359,604 | -1.47(-6.02%) |
Apr 17, 2020 | 23.94 | 25.04 | 23.69 | 24.43 | 2,907,700 | +1.70(+7.48%) |
Apr 16, 2020 | 24.20 | 24.39 | 22.52 | 22.73 | 1,966,641 | -1.48(-6.11%) |
Apr 15, 2020 | 23.28 | 24.36 | 22.62 | 24.21 | 2,324,897 | -0.21(-0.86%) |
Apr 14, 2020 | 25.31 | 26.27 | 24.00 | 24.42 | 1,363,346 | -0.78(-3.10%) |
Apr 13, 2020 | 26.10 | 26.48 | 23.72 | 25.20 | 1,320,958 | -0.56(-2.17%) |
Apr 09, 2020 | 25.74 | 26.75 | 24.83 | 25.76 | 2,224,000 | +1.32(+5.40%) |
Apr 08, 2020 | 24.17 | 25.26 | 23.61 | 24.44 | 1,915,612 | +0.66(+2.78%) |
Apr 07, 2020 | 23.71 | 26.99 | 23.18 | 23.78 | 2,992,156 | +2.23(+10.35%) |
Apr 06, 2020 | 20.80 | 23.00 | 20.20 | 21.55 | 2,105,864 | +2.64(+13.96%) |
Apr 03, 2020 | 19.60 | 20.26 | 17.79 | 18.91 | 2,861,800 | -0.55(-2.83%) |
Apr 02, 2020 | 20.00 | 21.46 | 19.10 | 19.46 | 1,883,186 | -0.62(-3.09%) |
Apr 01, 2020 | 21.19 | 21.53 | 19.50 | 20.08 | 2,048,083 | -2.71(-11.89%) |
Mar 31, 2020 | 22.78 | 24.28 | 22.35 | 22.79 | 1,949,051 | +0.01(+0.04%) |
Mar 30, 2020 | 21.31 | 23.50 | 18.97 | 22.78 | 2,619,264 | +1.39(+6.50%) |
Mar 27, 2020 | 24.46 | 24.48 | 21.00 | 21.39 | 2,812,300 | -3.53(-14.17%) |
Mar 26, 2020 | 25.65 | 29.42 | 24.42 | 24.92 | 4,730,009 | -0.64(-2.50%) |
Mar 25, 2020 | 23.97 | 27.58 | 21.91 | 25.56 | 5,367,273 | +3.77(+17.30%) |
Mar 24, 2020 | 17.91 | 21.85 | 17.91 | 21.79 | 5,902,159 | +5.51(+33.85%) |
Mar 23, 2020 | 17.54 | 18.91 | 16.00 | 16.28 | 3,992,212 | -2.23(-12.05%) |
Mar 20, 2020 | 17.67 | 22.82 | 17.00 | 18.51 | 5,351,800 | +1.27(+7.37%) |
Mar 19, 2020 | 14.96 | 17.74 | 12.22 | 17.24 | 6,660,055 | +2.10(+13.87%) |
Mar 18, 2020 | 15.77 | 16.09 | 10.42 | 15.14 | 7,205,483 | -2.32(-13.29%) |
Mar 17, 2020 | 21.00 | 21.31 | 17.43 | 17.46 | 4,128,946 | -3.38(-16.22%) |
Mar 16, 2020 | 20.01 | 22.14 | 19.11 | 20.84 | 6,374,171 | -3.66(-14.94%) |
Mar 13, 2020 | 30.25 | 30.26 | 22.21 | 24.50 | 7,894,700 | -2.33(-8.68%) |
Mar 12, 2020 | 35.97 | 36.44 | 26.79 | 26.83 | 6,164,306 | -13.18(-32.94%) |
Mar 11, 2020 | 43.74 | 43.88 | 39.83 | 40.01 | 2,251,391 | -5.25(-11.60%) |
Mar 10, 2020 | 43.93 | 45.29 | 42.27 | 45.26 | 2,338,859 | +3.07(+7.28%) |
Mar 09, 2020 | 44.37 | 45.17 | 42.16 | 42.19 | 2,567,507 | -5.26(-11.09%) |
Mar 06, 2020 | 46.00 | 47.81 | 45.32 | 47.45 | 3,716,200 | -0.11(-0.23%) |
Mar 05, 2020 | 49.80 | 50.13 | 46.39 | 47.56 | 3,029,879 | -4.11(-7.95%) |
Mar 04, 2020 | 52.01 | 52.02 | 49.60 | 51.67 | 2,031,835 | +0.47(+0.92%) |
Mar 03, 2020 | 52.74 | 53.24 | 50.88 | 51.20 | 1,307,261 | -1.43(-2.72%) |
Mar 02, 2020 | 52.46 | 52.67 | 50.69 | 52.63 | 1,547,200 | +0.55(+1.06%) |
Feb 28, 2020 | 50.60 | 53.04 | 50.50 | 52.08 | 1,896,900 | -0.06(-0.12%) |
Feb 27, 2020 | 53.33 | 53.84 | 51.46 | 52.14 | 2,239,647 | -2.21(-4.07%) |
Feb 26, 2020 | 55.00 | 55.30 | 53.83 | 54.35 | 1,757,171 | -0.19(-0.35%) |
Feb 25, 2020 | 58.12 | 58.20 | 54.51 | 54.54 | 2,063,653 | -3.45(-5.95%) |
Feb 24, 2020 | 59.87 | 59.87 | 57.23 | 57.99 | 2,176,407 | -3.66(-5.94%) |
Feb 21, 2020 | 62.12 | 62.36 | 61.01 | 61.65 | 1,795,200 | -0.95(-1.52%) |
Feb 20, 2020 | 62.48 | 62.85 | 62.07 | 62.60 | 1,088,171 | -0.11(-0.18%) |
Feb 19, 2020 | 62.01 | 62.73 | 61.74 | 62.71 | 1,004,598 | +0.71(+1.15%) |
Feb 18, 2020 | 61.82 | 62.42 | 60.87 | 62.00 | 1,508,646 | -0.52(-0.83%) |
Feb 14, 2020 | 62.67 | 63.25 | 61.96 | 62.52 | 1,255,900 | +0.07(+0.11%) |
Feb 13, 2020 | 63.44 | 64.86 | 62.04 | 62.45 | 1,884,151 | +1.68(+2.76%) |
Feb 12, 2020 | 60.43 | 60.91 | 60.11 | 60.77 | 697,088 | +0.73(+1.22%) |
Feb 11, 2020 | 58.94 | 60.15 | 58.94 | 60.04 | 825,922 | +1.21(+2.06%) |
Feb 10, 2020 | 57.90 | 58.83 | 57.85 | 58.83 | 424,705 | +0.67(+1.15%) |
Feb 07, 2020 | 58.33 | 58.52 | 57.86 | 58.16 | 719,600 | -0.56(-0.95%) |
Feb 06, 2020 | 60.00 | 60.42 | 58.68 | 58.72 | 982,824 | -1.08(-1.81%) |
Feb 05, 2020 | 59.90 | 60.20 | 59.53 | 59.80 | 731,613 | +0.73(+1.24%) |
Feb 04, 2020 | 58.14 | 59.62 | 57.68 | 59.07 | 931,908 | +1.97(+3.45%) |