Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.10 | 25.17 | 24.36 | 24.59 | 2,281,341 | -1.16(-4.51%) |
Apr 29, 2020 | 24.64 | 25.96 | 24.62 | 25.75 | 3,019,138 | +2.15(+9.09%) |
Apr 28, 2020 | 23.15 | 23.75 | 22.73 | 23.61 | 2,896,872 | +1.62(+7.37%) |
Apr 27, 2020 | 20.90 | 22.20 | 20.80 | 21.98 | 2,697,544 | +1.20(+5.77%) |
Apr 24, 2020 | 19.31 | 20.95 | 19.17 | 20.79 | 3,200,454 | +1.78(+9.37%) |
Apr 23, 2020 | 19.58 | 20.04 | 18.89 | 19.00 | 2,902,492 | -0.26(-1.36%) |
Apr 22, 2020 | 19.68 | 20.02 | 19.19 | 19.27 | 2,454,163 | +0.19(+0.98%) |
Apr 21, 2020 | 18.21 | 19.30 | 18.07 | 19.08 | 2,482,234 | -0.04(-0.20%) |
Apr 20, 2020 | 19.06 | 19.86 | 18.86 | 19.12 | 2,105,684 | -0.74(-3.73%) |
Apr 17, 2020 | 19.89 | 20.37 | 19.27 | 19.86 | 2,611,094 | +0.91(+4.80%) |
Apr 16, 2020 | 18.67 | 19.37 | 18.44 | 18.95 | 1,686,541 | +0.21(+1.10%) |
Apr 15, 2020 | 18.34 | 19.23 | 17.95 | 18.74 | 2,548,803 | -0.63(-3.24%) |
Apr 14, 2020 | 20.60 | 20.60 | 19.06 | 19.37 | 3,234,832 | +0.63(+3.35%) |
Apr 13, 2020 | 20.62 | 20.84 | 18.00 | 18.74 | 4,103,016 | -2.41(-11.39%) |
Apr 09, 2020 | 22.13 | 23.27 | 20.53 | 21.15 | 3,817,773 | +0.47(+2.27%) |
Apr 08, 2020 | 18.74 | 20.92 | 18.40 | 20.68 | 3,416,027 | +2.41(+13.18%) |
Apr 07, 2020 | 19.35 | 20.03 | 17.92 | 18.27 | 3,855,746 | +0.22(+1.25%) |
Apr 06, 2020 | 16.53 | 18.73 | 16.36 | 18.05 | 4,872,841 | +2.93(+19.40%) |
Apr 03, 2020 | 15.29 | 15.45 | 14.40 | 15.12 | 3,658,455 | -0.08(-0.55%) |
Apr 02, 2020 | 15.64 | 16.62 | 14.45 | 15.20 | 4,698,551 | -0.28(-1.82%) |
Apr 01, 2020 | 15.88 | 16.14 | 14.99 | 15.48 | 4,225,558 | -1.48(-8.73%) |
Mar 31, 2020 | 17.10 | 17.93 | 16.69 | 16.96 | 3,886,218 | -0.09(-0.55%) |
Mar 30, 2020 | 16.18 | 17.24 | 15.83 | 17.06 | 4,282,083 | +0.23(+1.39%) |
Mar 27, 2020 | 18.28 | 18.84 | 16.40 | 16.82 | 7,030,393 | -1.06(-5.92%) |
Mar 26, 2020 | 17.99 | 19.45 | 17.36 | 17.88 | 5,213,636 | -0.37(-2.00%) |
Mar 25, 2020 | 16.10 | 18.72 | 15.41 | 18.25 | 6,564,861 | +3.61(+24.65%) |
Mar 24, 2020 | 12.18 | 14.79 | 11.74 | 14.64 | 5,336,997 | +4.00(+37.62%) |
Mar 23, 2020 | 11.30 | 11.41 | 10.04 | 10.64 | 4,463,322 | -0.70(-6.20%) |
Mar 20, 2020 | 12.12 | 12.44 | 10.68 | 11.34 | 4,446,617 | -0.23(-2.02%) |
Mar 19, 2020 | 10.26 | 11.97 | 9.202 | 11.57 | 6,502,886 | +1.21(+11.66%) |
Mar 18, 2020 | 12.14 | 12.29 | 9.381 | 10.36 | 4,229,911 | -2.52(-19.56%) |
Mar 17, 2020 | 15.42 | 15.57 | 12.50 | 12.89 | 4,638,292 | -2.16(-14.33%) |
Mar 16, 2020 | 18.59 | 19.30 | 14.62 | 15.04 | 3,246,294 | -6.51(-30.22%) |
Mar 13, 2020 | 23.18 | 23.34 | 19.75 | 21.55 | 3,205,363 | -0.30(-1.37%) |
Mar 12, 2020 | 23.22 | 23.91 | 21.48 | 21.85 | 4,018,724 | -3.20(-12.76%) |
Mar 11, 2020 | 26.69 | 27.02 | 24.63 | 25.05 | 2,080,108 | -2.60(-9.39%) |
Mar 10, 2020 | 27.77 | 28.19 | 25.40 | 27.64 | 3,069,552 | +0.65(+2.39%) |
Mar 09, 2020 | 27.75 | 27.99 | 25.32 | 27.00 | 4,159,608 | -2.85(-9.54%) |
Mar 06, 2020 | 30.72 | 30.92 | 28.67 | 29.85 | 3,222,330 | -2.20(-6.87%) |
Mar 05, 2020 | 32.96 | 33.32 | 31.71 | 32.05 | 2,347,115 | -1.68(-4.97%) |
Mar 04, 2020 | 33.19 | 34.34 | 32.85 | 33.73 | 2,588,128 | +1.24(+3.81%) |
Mar 03, 2020 | 32.14 | 33.58 | 31.61 | 32.49 | 2,734,108 | +0.36(+1.11%) |
Mar 02, 2020 | 31.04 | 32.13 | 30.15 | 32.13 | 3,665,463 | +1.59(+5.22%) |
Feb 28, 2020 | 31.40 | 31.73 | 29.68 | 30.54 | 3,269,923 | -1.79(-5.54%) |
Feb 27, 2020 | 32.34 | 33.64 | 31.52 | 32.33 | 2,109,858 | -0.82(-2.46%) |
Feb 26, 2020 | 33.74 | 34.61 | 32.87 | 33.15 | 3,108,048 | -1.27(-3.70%) |
Feb 25, 2020 | 36.73 | 36.73 | 34.41 | 34.42 | 1,382,416 | -2.12(-5.80%) |
Feb 24, 2020 | 36.79 | 37.24 | 36.52 | 36.54 | 1,133,272 | -0.82(-2.18%) |
Feb 21, 2020 | 37.63 | 37.93 | 37.20 | 37.35 | 988,884 | -0.17(-0.45%) |
Feb 20, 2020 | 37.35 | 37.72 | 36.72 | 37.52 | 1,304,956 | +0.09(+0.25%) |
Feb 19, 2020 | 37.38 | 37.76 | 37.17 | 37.43 | 859,442 | +0.26(+0.71%) |
Feb 18, 2020 | 37.44 | 37.96 | 37.06 | 37.17 | 943,379 | -0.10(-0.28%) |
Feb 14, 2020 | 37.11 | 37.33 | 36.69 | 37.27 | 1,190,993 | +0.23(+0.63%) |
Feb 13, 2020 | 35.99 | 37.06 | 35.95 | 37.03 | 1,572,338 | +0.72(+1.99%) |
Feb 12, 2020 | 36.57 | 36.63 | 35.84 | 36.31 | 1,453,955 | -0.28(-0.77%) |
Feb 11, 2020 | 36.73 | 36.95 | 36.42 | 36.59 | 2,260,227 | -0.02(-0.05%) |
Feb 10, 2020 | 35.86 | 36.71 | 35.73 | 36.61 | 1,303,458 | +0.90(+2.52%) |
Feb 07, 2020 | 35.35 | 35.94 | 35.25 | 35.71 | 1,420,100 | +0.51(+1.44%) |
Feb 06, 2020 | 35.10 | 35.57 | 34.86 | 35.21 | 1,499,628 | +0.24(+0.70%) |
Feb 05, 2020 | 34.24 | 35.18 | 33.86 | 34.96 | 3,271,369 | +0.59(+1.72%) |
Feb 04, 2020 | 35.63 | 35.64 | 34.35 | 34.37 | 2,249,538 | -1.01(-2.85%) |