Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.83 | 25.61 | 24.35 | 25.33 | 2,467,763 | -0.07(-0.28%) |
Apr 29, 2020 | 23.94 | 25.46 | 23.61 | 25.40 | 3,245,037 | +2.30(+9.96%) |
Apr 28, 2020 | 22.51 | 23.36 | 22.14 | 23.10 | 1,431,999 | +1.55(+7.19%) |
Apr 27, 2020 | 21.40 | 21.82 | 20.67 | 21.55 | 1,104,291 | +0.91(+4.41%) |
Apr 24, 2020 | 22.00 | 22.15 | 20.50 | 20.64 | 1,885,100 | -1.39(-6.31%) |
Apr 23, 2020 | 21.99 | 22.65 | 21.72 | 22.03 | 1,833,327 | +0.50(+2.32%) |
Apr 22, 2020 | 20.76 | 21.72 | 20.43 | 21.53 | 1,039,545 | +1.55(+7.76%) |
Apr 21, 2020 | 20.10 | 20.72 | 19.27 | 19.98 | 2,712,684 | -1.08(-5.13%) |
Apr 20, 2020 | 21.00 | 21.29 | 20.48 | 21.06 | 1,301,109 | -0.55(-2.55%) |
Apr 17, 2020 | 21.82 | 22.71 | 21.16 | 21.61 | 1,845,500 | +0.55(+2.61%) |
Apr 16, 2020 | 21.22 | 21.57 | 20.46 | 21.06 | 1,641,499 | +0.30(+1.45%) |
Apr 15, 2020 | 20.75 | 20.91 | 20.02 | 20.76 | 1,687,838 | -0.50(-2.35%) |
Apr 14, 2020 | 21.18 | 22.73 | 21.00 | 21.26 | 1,884,232 | +0.82(+4.01%) |
Apr 13, 2020 | 21.89 | 21.93 | 20.21 | 20.44 | 1,445,299 | -1.37(-6.28%) |
Apr 09, 2020 | 22.39 | 23.17 | 21.54 | 21.81 | 1,925,500 | +0.08(+0.37%) |
Apr 08, 2020 | 20.28 | 22.32 | 19.77 | 21.73 | 2,145,783 | +1.69(+8.43%) |
Apr 07, 2020 | 21.00 | 22.06 | 19.71 | 20.04 | 1,490,465 | +0.29(+1.47%) |
Apr 06, 2020 | 18.34 | 19.95 | 18.10 | 19.75 | 3,125,466 | +2.43(+14.03%) |
Apr 03, 2020 | 18.88 | 18.88 | 17.14 | 17.32 | 1,661,700 | -1.58(-8.36%) |
Apr 02, 2020 | 18.27 | 19.66 | 18.06 | 18.90 | 1,713,237 | +0.40(+2.16%) |
Apr 01, 2020 | 17.72 | 19.01 | 17.66 | 18.50 | 2,719,466 | -0.83(-4.29%) |
Mar 31, 2020 | 19.62 | 19.70 | 18.99 | 19.33 | 2,069,491 | -0.13(-0.67%) |
Mar 30, 2020 | 19.01 | 19.68 | 18.39 | 19.46 | 2,522,937 | +0.64(+3.40%) |
Mar 27, 2020 | 20.33 | 20.51 | 18.75 | 18.82 | 2,763,200 | -2.68(-12.47%) |
Mar 26, 2020 | 20.48 | 21.66 | 20.13 | 21.50 | 2,490,931 | +1.51(+7.55%) |
Mar 25, 2020 | 17.25 | 21.25 | 17.20 | 19.99 | 3,981,116 | +3.12(+18.49%) |
Mar 24, 2020 | 16.32 | 18.10 | 15.91 | 16.87 | 3,089,169 | +1.92(+12.84%) |
Mar 23, 2020 | 16.10 | 16.27 | 13.81 | 14.95 | 4,888,321 | -1.00(-6.27%) |
Mar 20, 2020 | 17.52 | 18.57 | 15.91 | 15.95 | 3,683,300 | -0.96(-5.68%) |
Mar 19, 2020 | 15.78 | 17.24 | 13.58 | 16.91 | 4,049,658 | +1.20(+7.64%) |
Mar 18, 2020 | 18.02 | 18.46 | 13.66 | 15.71 | 5,614,681 | -4.22(-21.17%) |
Mar 17, 2020 | 20.82 | 20.99 | 17.69 | 19.93 | 3,872,896 | -0.26(-1.29%) |
Mar 16, 2020 | 18.66 | 21.15 | 18.66 | 20.19 | 3,205,026 | -3.12(-13.38%) |
Mar 13, 2020 | 23.09 | 23.48 | 21.40 | 23.31 | 5,587,200 | +2.38(+11.37%) |
Mar 12, 2020 | 23.41 | 23.75 | 20.25 | 20.93 | 3,072,617 | -5.01(-19.31%) |
Mar 11, 2020 | 26.36 | 27.16 | 24.92 | 25.94 | 2,855,112 | -1.43(-5.22%) |
Mar 10, 2020 | 25.28 | 27.48 | 24.72 | 27.37 | 2,823,767 | +3.19(+13.19%) |
Mar 09, 2020 | 26.01 | 26.02 | 22.73 | 24.18 | 5,273,878 | -3.32(-12.07%) |
Mar 06, 2020 | 28.15 | 28.35 | 26.52 | 27.50 | 2,963,600 | -2.01(-6.81%) |
Mar 05, 2020 | 31.77 | 32.33 | 29.40 | 29.51 | 1,652,213 | -3.16(-9.67%) |
Mar 04, 2020 | 33.28 | 33.46 | 31.65 | 32.67 | 1,931,038 | +0.14(+0.43%) |
Mar 03, 2020 | 32.26 | 33.59 | 31.60 | 32.53 | 2,639,611 | +0.63(+1.97%) |
Mar 02, 2020 | 31.90 | 32.24 | 30.49 | 31.90 | 2,542,649 | +0.53(+1.69%) |
Feb 28, 2020 | 30.43 | 31.63 | 28.61 | 31.37 | 9,873,000 | -1.37(-4.18%) |
Feb 27, 2020 | 33.57 | 35.41 | 32.69 | 32.74 | 3,837,336 | -1.83(-5.29%) |
Feb 26, 2020 | 33.92 | 35.05 | 33.84 | 34.57 | 3,386,568 | +0.54(+1.59%) |
Feb 25, 2020 | 35.11 | 35.54 | 33.33 | 34.03 | 1,871,920 | -0.65(-1.87%) |
Feb 24, 2020 | 34.10 | 35.29 | 33.80 | 34.68 | 1,736,735 | -1.90(-5.19%) |
Feb 21, 2020 | 37.01 | 37.01 | 35.32 | 36.58 | 2,578,800 | -0.55(-1.48%) |
Feb 20, 2020 | 36.62 | 37.30 | 35.28 | 37.13 | 2,562,176 | +0.25(+0.68%) |
Feb 19, 2020 | 35.10 | 37.36 | 35.02 | 36.88 | 1,866,223 | +2.01(+5.76%) |
Feb 18, 2020 | 34.96 | 35.32 | 34.41 | 34.87 | 588,527 | -0.35(-0.99%) |
Feb 14, 2020 | 34.63 | 35.50 | 34.56 | 35.22 | 1,336,800 | +0.79(+2.29%) |
Feb 13, 2020 | 33.27 | 35.05 | 33.19 | 34.43 | 1,768,780 | +1.18(+3.55%) |
Feb 12, 2020 | 33.10 | 33.48 | 32.73 | 33.25 | 878,695 | +0.06(+0.18%) |
Feb 11, 2020 | 32.73 | 33.50 | 32.69 | 33.19 | 933,897 | +0.74(+2.28%) |
Feb 10, 2020 | 32.36 | 32.68 | 32.10 | 32.45 | 1,644,944 | +0.19(+0.59%) |
Feb 07, 2020 | 33.10 | 33.40 | 32.08 | 32.26 | 1,376,600 | -1.03(-3.09%) |
Feb 06, 2020 | 34.42 | 34.50 | 33.16 | 33.29 | 1,148,234 | -1.17(-3.40%) |
Feb 05, 2020 | 34.39 | 34.55 | 33.67 | 34.46 | 1,692,884 | +0.51(+1.50%) |
Feb 04, 2020 | 33.96 | 34.17 | 33.51 | 33.95 | 1,260,925 | +0.60(+1.80%) |