Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.50 | 29.67 | 27.89 | 28.87 | 2,536,383 | -0.92(-3.09%) |
Apr 29, 2020 | 29.17 | 30.41 | 28.84 | 29.79 | 4,052,521 | +2.35(+8.57%) |
Apr 28, 2020 | 27.88 | 28.20 | 26.61 | 27.44 | 2,332,942 | +1.50(+5.77%) |
Apr 27, 2020 | 24.84 | 26.13 | 24.78 | 25.94 | 1,804,721 | +1.35(+5.49%) |
Apr 24, 2020 | 23.84 | 24.90 | 23.43 | 24.59 | 3,043,979 | +1.23(+5.26%) |
Apr 23, 2020 | 24.01 | 24.89 | 23.33 | 23.36 | 2,353,144 | -0.28(-1.17%) |
Apr 22, 2020 | 23.16 | 23.88 | 22.61 | 23.64 | 3,218,261 | +1.55(+7.04%) |
Apr 21, 2020 | 22.20 | 23.09 | 21.95 | 22.08 | 5,101,229 | -1.53(-6.48%) |
Apr 20, 2020 | 22.88 | 24.24 | 22.64 | 23.61 | 2,810,971 | -0.53(-2.19%) |
Apr 17, 2020 | 23.47 | 24.56 | 23.46 | 24.14 | 3,890,887 | +1.65(+7.35%) |
Apr 16, 2020 | 23.61 | 23.61 | 22.36 | 22.49 | 2,670,395 | -1.03(-4.39%) |
Apr 15, 2020 | 24.34 | 24.73 | 23.51 | 23.52 | 3,387,339 | -2.70(-10.30%) |
Apr 14, 2020 | 27.27 | 27.66 | 25.69 | 26.22 | 2,938,600 | -0.12(-0.46%) |
Apr 13, 2020 | 27.84 | 28.03 | 25.58 | 26.35 | 3,044,796 | -1.56(-5.60%) |
Apr 09, 2020 | 28.02 | 30.06 | 26.82 | 27.91 | 4,731,652 | +1.73(+6.62%) |
Apr 08, 2020 | 24.08 | 26.44 | 23.85 | 26.18 | 4,936,331 | +2.52(+10.67%) |
Apr 07, 2020 | 23.87 | 25.50 | 23.34 | 23.65 | 6,870,477 | +1.95(+9.00%) |
Apr 06, 2020 | 20.75 | 21.91 | 20.11 | 21.70 | 4,632,379 | +2.84(+15.05%) |
Apr 03, 2020 | 18.63 | 19.21 | 18.20 | 18.86 | 4,899,721 | -0.06(-0.30%) |
Apr 02, 2020 | 18.87 | 20.11 | 18.30 | 18.92 | 4,190,340 | -0.26(-1.34%) |
Apr 01, 2020 | 19.49 | 19.82 | 18.72 | 19.17 | 5,530,558 | -1.99(-9.38%) |
Mar 31, 2020 | 21.75 | 21.90 | 20.98 | 21.16 | 4,799,001 | -0.77(-3.52%) |
Mar 30, 2020 | 21.79 | 22.26 | 20.39 | 21.93 | 3,506,674 | -0.14(-0.66%) |
Mar 27, 2020 | 20.90 | 23.73 | 20.74 | 22.08 | 5,202,867 | -1.05(-4.55%) |
Mar 26, 2020 | 20.67 | 23.32 | 19.98 | 23.13 | 7,237,992 | +2.96(+14.67%) |
Mar 25, 2020 | 19.61 | 21.59 | 18.11 | 20.17 | 6,805,100 | +1.80(+9.80%) |
Mar 24, 2020 | 15.35 | 18.60 | 15.10 | 18.37 | 6,658,886 | +4.42(+31.70%) |
Mar 23, 2020 | 13.71 | 14.23 | 12.95 | 13.95 | 7,219,833 | +0.23(+1.70%) |
Mar 20, 2020 | 15.65 | 16.31 | 13.63 | 13.71 | 5,566,095 | -1.74(-11.24%) |
Mar 19, 2020 | 15.37 | 16.76 | 13.94 | 15.45 | 4,734,442 | -0.42(-2.63%) |
Mar 18, 2020 | 16.30 | 17.68 | 13.63 | 15.87 | 5,483,244 | -2.55(-13.84%) |
Mar 17, 2020 | 18.06 | 18.80 | 15.52 | 18.42 | 5,573,604 | +1.00(+5.72%) |
Mar 16, 2020 | 17.51 | 20.42 | 17.24 | 17.42 | 5,160,263 | -5.78(-24.91%) |
Mar 13, 2020 | 21.38 | 23.20 | 19.03 | 23.20 | 5,958,057 | +4.41(+23.49%) |
Mar 12, 2020 | 23.10 | 23.55 | 18.70 | 18.79 | 7,717,689 | -6.83(-26.67%) |
Mar 11, 2020 | 27.00 | 27.41 | 25.15 | 25.62 | 4,141,588 | -2.92(-10.23%) |
Mar 10, 2020 | 28.44 | 29.86 | 26.69 | 28.54 | 7,914,847 | +3.05(+11.95%) |
Mar 09, 2020 | 27.66 | 28.47 | 24.52 | 25.49 | 5,768,431 | -5.15(-16.82%) |
Mar 06, 2020 | 31.22 | 32.28 | 29.85 | 30.64 | 4,560,376 | -2.45(-7.41%) |
Mar 05, 2020 | 34.61 | 34.87 | 32.73 | 33.10 | 2,753,709 | -3.08(-8.51%) |
Mar 04, 2020 | 36.37 | 36.38 | 34.42 | 36.18 | 3,937,014 | +0.60(+1.69%) |
Mar 03, 2020 | 38.65 | 39.16 | 35.49 | 35.57 | 3,868,898 | -3.24(-8.35%) |
Mar 02, 2020 | 36.81 | 38.81 | 36.05 | 38.81 | 4,215,292 | +2.32(+6.37%) |
Feb 28, 2020 | 36.88 | 37.80 | 35.40 | 36.49 | 4,875,464 | -1.88(-4.90%) |
Feb 27, 2020 | 39.81 | 40.50 | 38.36 | 38.37 | 3,513,904 | -2.77(-6.74%) |
Feb 26, 2020 | 42.41 | 42.51 | 41.13 | 41.14 | 2,961,356 | -0.74(-1.77%) |
Feb 25, 2020 | 44.42 | 44.44 | 41.54 | 41.88 | 3,177,110 | -2.41(-5.44%) |
Feb 24, 2020 | 45.89 | 46.04 | 43.61 | 44.30 | 3,426,028 | -3.75(-7.81%) |
Feb 21, 2020 | 48.41 | 48.70 | 47.70 | 48.05 | 2,206,858 | -1.01(-2.06%) |
Feb 20, 2020 | 48.68 | 49.81 | 48.65 | 49.06 | 1,774,469 | +0.14(+0.28%) |
Feb 19, 2020 | 48.51 | 49.13 | 48.47 | 48.93 | 2,048,737 | +0.55(+1.15%) |
Feb 18, 2020 | 48.68 | 49.17 | 47.96 | 48.37 | 1,962,110 | -0.76(-1.54%) |
Feb 14, 2020 | 49.20 | 49.58 | 48.75 | 49.13 | 1,891,273 | -0.05(-0.10%) |
Feb 13, 2020 | 48.64 | 49.29 | 48.62 | 49.17 | 1,733,800 | +0.15(+0.31%) |
Feb 12, 2020 | 49.10 | 49.67 | 48.93 | 49.02 | 2,103,166 | +0.35(+0.71%) |
Feb 11, 2020 | 48.29 | 49.45 | 48.25 | 48.68 | 1,966,756 | +0.68(+1.41%) |
Feb 10, 2020 | 47.56 | 48.09 | 47.25 | 48.00 | 1,864,733 | +0.20(+0.42%) |
Feb 07, 2020 | 47.07 | 48.05 | 47.07 | 47.80 | 2,310,353 | +0.07(+0.15%) |
Feb 06, 2020 | 48.23 | 48.72 | 47.50 | 47.73 | 3,251,611 | +1.11(+2.38%) |
Feb 05, 2020 | 45.80 | 46.75 | 45.75 | 46.62 | 1,807,112 | +1.86(+4.15%) |
Feb 04, 2020 | 44.79 | 45.24 | 44.62 | 44.76 | 1,427,001 | +1.01(+2.32%) |