Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.59 | 23.74 | 22.46 | 22.63 | 2,342,185 | -1.60(-6.60%) |
Apr 29, 2020 | 23.85 | 24.58 | 23.01 | 24.23 | 3,066,398 | +1.83(+8.16%) |
Apr 28, 2020 | 22.39 | 23.74 | 21.85 | 22.40 | 3,538,949 | +0.53(+2.42%) |
Apr 27, 2020 | 20.75 | 22.29 | 20.58 | 21.87 | 3,592,273 | +1.53(+7.51%) |
Apr 24, 2020 | 19.75 | 20.60 | 19.51 | 20.34 | 2,546,853 | +0.89(+4.58%) |
Apr 23, 2020 | 19.02 | 19.90 | 18.59 | 19.45 | 3,830,989 | +0.41(+2.13%) |
Apr 22, 2020 | 20.52 | 20.58 | 18.98 | 19.05 | 3,647,575 | -1.05(-5.23%) |
Apr 21, 2020 | 19.15 | 20.30 | 18.98 | 20.10 | 2,612,725 | +0.34(+1.74%) |
Apr 20, 2020 | 19.67 | 20.40 | 19.31 | 19.75 | 3,299,578 | -0.46(-2.27%) |
Apr 17, 2020 | 20.06 | 20.95 | 19.74 | 20.21 | 4,578,310 | +1.02(+5.29%) |
Apr 16, 2020 | 19.33 | 19.43 | 18.56 | 19.20 | 2,473,264 | -0.19(-1.00%) |
Apr 15, 2020 | 19.53 | 19.68 | 18.95 | 19.39 | 3,120,788 | -0.90(-4.44%) |
Apr 14, 2020 | 20.83 | 21.01 | 19.75 | 20.29 | 3,144,262 | +0.27(+1.34%) |
Apr 13, 2020 | 21.76 | 22.23 | 19.69 | 20.02 | 2,119,281 | -1.66(-7.64%) |
Apr 09, 2020 | 20.78 | 22.58 | 20.69 | 21.68 | 3,888,539 | +1.61(+8.04%) |
Apr 08, 2020 | 20.04 | 20.67 | 19.43 | 20.07 | 2,644,916 | +0.49(+2.48%) |
Apr 07, 2020 | 21.05 | 22.44 | 19.50 | 19.58 | 4,724,581 | +0.42(+2.17%) |
Apr 06, 2020 | 16.66 | 19.33 | 16.51 | 19.17 | 4,085,517 | +3.28(+20.63%) |
Apr 03, 2020 | 17.34 | 17.62 | 15.65 | 15.89 | 2,389,257 | -1.42(-8.22%) |
Apr 02, 2020 | 17.14 | 18.11 | 16.85 | 17.31 | 2,468,210 | -0.16(-0.94%) |
Apr 01, 2020 | 18.03 | 18.27 | 17.21 | 17.47 | 2,704,457 | -1.65(-8.62%) |
Mar 31, 2020 | 19.36 | 19.73 | 18.94 | 19.12 | 3,200,923 | -0.35(-1.78%) |
Mar 30, 2020 | 19.00 | 19.66 | 18.15 | 19.47 | 2,812,671 | +0.13(+0.67%) |
Mar 27, 2020 | 19.08 | 19.82 | 18.26 | 19.34 | 2,723,430 | -0.96(-4.74%) |
Mar 26, 2020 | 18.90 | 20.60 | 18.31 | 20.30 | 2,694,788 | +1.57(+8.38%) |
Mar 25, 2020 | 18.23 | 19.66 | 17.27 | 18.73 | 4,400,615 | +1.02(+5.78%) |
Mar 24, 2020 | 17.00 | 18.12 | 16.65 | 17.71 | 2,926,176 | +1.91(+12.07%) |
Mar 23, 2020 | 17.43 | 17.48 | 15.14 | 15.80 | 3,909,189 | -1.73(-9.89%) |
Mar 20, 2020 | 19.50 | 19.95 | 17.48 | 17.54 | 5,321,171 | -1.52(-7.97%) |
Mar 19, 2020 | 18.70 | 19.89 | 17.43 | 19.05 | 4,661,278 | +0.00(+0.00%) |
Mar 18, 2020 | 19.47 | 20.73 | 17.60 | 19.05 | 5,044,060 | -1.77(-8.50%) |
Mar 17, 2020 | 20.67 | 22.76 | 19.69 | 20.82 | 7,055,128 | +0.30(+1.48%) |
Mar 16, 2020 | 17.86 | 20.86 | 17.74 | 20.52 | 7,130,226 | +0.46(+2.29%) |
Mar 13, 2020 | 19.69 | 20.34 | 18.25 | 20.06 | 7,468,620 | +1.42(+7.63%) |
Mar 12, 2020 | 19.53 | 19.73 | 17.84 | 18.64 | 6,029,768 | -3.08(-14.18%) |
Mar 11, 2020 | 24.67 | 24.72 | 21.50 | 21.72 | 6,593,206 | -3.41(-13.57%) |
Mar 10, 2020 | 26.18 | 26.59 | 24.13 | 25.12 | 3,944,190 | -0.11(-0.45%) |
Mar 09, 2020 | 24.84 | 25.57 | 24.31 | 25.24 | 3,755,227 | -1.07(-4.06%) |
Mar 06, 2020 | 25.86 | 26.97 | 25.55 | 26.30 | 5,769,734 | -0.25(-0.95%) |
Mar 05, 2020 | 28.30 | 28.51 | 26.35 | 26.55 | 4,179,487 | -2.61(-8.95%) |
Mar 04, 2020 | 27.84 | 29.20 | 27.41 | 29.16 | 4,475,612 | +1.65(+5.99%) |
Mar 03, 2020 | 29.17 | 29.23 | 26.87 | 27.52 | 7,480,321 | -1.68(-5.76%) |
Mar 02, 2020 | 31.57 | 31.58 | 29.11 | 29.20 | 7,661,771 | -2.24(-7.12%) |
Feb 28, 2020 | 28.30 | 32.26 | 27.08 | 31.44 | 14,690,128 | +2.33(+8.02%) |
Feb 27, 2020 | 29.01 | 30.61 | 28.46 | 29.10 | 5,199,090 | -0.63(-2.13%) |
Feb 26, 2020 | 31.09 | 31.09 | 29.71 | 29.74 | 3,976,228 | -0.88(-2.89%) |
Feb 25, 2020 | 32.30 | 32.33 | 30.29 | 30.62 | 4,140,699 | -1.62(-5.03%) |
Feb 24, 2020 | 32.50 | 32.81 | 31.85 | 32.24 | 3,355,134 | -1.44(-4.27%) |
Feb 21, 2020 | 34.98 | 35.11 | 33.67 | 33.68 | 3,820,159 | -1.46(-4.15%) |
Feb 20, 2020 | 34.23 | 35.42 | 34.11 | 35.14 | 3,393,346 | +0.94(+2.74%) |
Feb 19, 2020 | 34.55 | 34.91 | 34.06 | 34.20 | 2,308,887 | -0.38(-1.10%) |
Feb 18, 2020 | 35.02 | 35.51 | 34.24 | 34.58 | 2,855,906 | -0.43(-1.24%) |
Feb 14, 2020 | 35.61 | 35.78 | 34.97 | 35.02 | 1,825,614 | -0.50(-1.42%) |
Feb 13, 2020 | 35.36 | 35.63 | 34.91 | 35.52 | 2,164,132 | -0.13(-0.36%) |
Feb 12, 2020 | 34.68 | 35.77 | 34.60 | 35.65 | 2,387,501 | +1.35(+3.94%) |
Feb 11, 2020 | 33.97 | 34.65 | 33.55 | 34.30 | 2,249,747 | +0.46(+1.36%) |
Feb 10, 2020 | 34.96 | 35.06 | 33.37 | 33.84 | 3,514,366 | -1.27(-3.61%) |
Feb 07, 2020 | 35.78 | 35.89 | 34.56 | 35.10 | 2,700,253 | -0.85(-2.36%) |
Feb 06, 2020 | 35.86 | 36.28 | 35.47 | 35.95 | 2,374,036 | +0.21(+0.58%) |
Feb 05, 2020 | 35.17 | 35.77 | 35.00 | 35.75 | 3,297,168 | +0.93(+2.66%) |
Feb 04, 2020 | 34.74 | 35.05 | 34.48 | 34.82 | 2,441,673 | +0.52(+1.52%) |