Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.62 | 27.30 | 25.62 | 25.93 | 1,907,015 | -1.23(-4.54%) |
Apr 29, 2020 | 26.26 | 27.52 | 26.26 | 27.17 | 3,699,733 | +1.88(+7.44%) |
Apr 28, 2020 | 24.09 | 25.54 | 24.09 | 25.29 | 3,950,985 | +1.85(+7.90%) |
Apr 27, 2020 | 23.56 | 24.35 | 23.40 | 23.44 | 2,644,276 | +0.10(+0.45%) |
Apr 24, 2020 | 22.10 | 23.61 | 22.00 | 23.33 | 2,304,709 | +1.41(+6.41%) |
Apr 23, 2020 | 22.07 | 22.92 | 21.64 | 21.93 | 3,067,032 | +0.04(+0.17%) |
Apr 22, 2020 | 19.92 | 22.08 | 19.63 | 21.89 | 5,183,873 | +2.49(+12.82%) |
Apr 21, 2020 | 18.96 | 19.49 | 18.76 | 19.40 | 1,767,128 | -0.07(-0.34%) |
Apr 20, 2020 | 20.23 | 21.22 | 19.25 | 19.47 | 2,921,771 | -1.40(-6.69%) |
Apr 17, 2020 | 20.96 | 21.53 | 20.36 | 20.86 | 2,850,530 | +1.04(+5.27%) |
Apr 16, 2020 | 19.69 | 20.12 | 18.57 | 19.82 | 2,528,426 | -0.06(-0.29%) |
Apr 15, 2020 | 20.38 | 20.53 | 19.45 | 19.87 | 3,516,997 | -1.41(-6.65%) |
Apr 14, 2020 | 21.68 | 22.75 | 21.28 | 21.29 | 3,300,518 | +0.08(+0.36%) |
Apr 13, 2020 | 22.11 | 22.57 | 20.61 | 21.21 | 9,208,307 | -0.90(-4.08%) |
Apr 09, 2020 | 23.08 | 26.70 | 21.96 | 22.12 | 8,748,312 | -0.02(-0.09%) |
Apr 08, 2020 | 20.15 | 22.50 | 20.03 | 22.13 | 5,438,434 | +2.62(+13.43%) |
Apr 07, 2020 | 19.94 | 20.81 | 18.96 | 19.51 | 7,680,695 | +1.26(+6.92%) |
Apr 06, 2020 | 17.15 | 19.13 | 17.08 | 18.25 | 4,398,818 | +2.11(+13.06%) |
Apr 03, 2020 | 16.85 | 16.98 | 15.47 | 16.14 | 3,770,519 | -0.90(-5.29%) |
Apr 02, 2020 | 17.28 | 18.38 | 16.67 | 17.04 | 4,906,430 | -0.48(-2.76%) |
Apr 01, 2020 | 18.14 | 18.37 | 16.64 | 17.53 | 3,166,252 | -1.43(-7.56%) |
Mar 31, 2020 | 19.86 | 20.14 | 18.56 | 18.96 | 4,215,402 | -1.06(-5.31%) |
Mar 30, 2020 | 20.09 | 20.88 | 18.59 | 20.03 | 9,538,752 | -0.06(-0.28%) |
Mar 27, 2020 | 19.24 | 21.57 | 18.52 | 20.08 | 4,955,993 | -0.21(-1.03%) |
Mar 26, 2020 | 19.21 | 23.19 | 18.77 | 20.29 | 5,739,167 | +1.55(+8.26%) |
Mar 25, 2020 | 18.52 | 21.09 | 17.73 | 18.74 | 5,089,385 | +1.03(+5.79%) |
Mar 24, 2020 | 17.76 | 18.87 | 16.43 | 17.72 | 5,365,918 | +1.58(+9.76%) |
Mar 23, 2020 | 18.79 | 18.98 | 14.72 | 16.14 | 8,374,759 | -2.31(-12.51%) |
Mar 20, 2020 | 18.67 | 21.79 | 17.60 | 18.45 | 11,819,046 | +1.10(+6.35%) |
Mar 19, 2020 | 12.35 | 18.29 | 10.87 | 17.35 | 10,036,025 | +5.06(+41.19%) |
Mar 18, 2020 | 13.43 | 13.43 | 9.496 | 12.29 | 8,977,806 | -1.96(-13.73%) |
Mar 17, 2020 | 16.55 | 16.62 | 9.163 | 14.24 | 14,597,570 | -2.19(-13.34%) |
Mar 16, 2020 | 19.36 | 19.98 | 16.28 | 16.44 | 6,470,146 | -6.55(-28.50%) |
Mar 13, 2020 | 24.65 | 24.65 | 20.64 | 22.99 | 4,950,096 | -0.10(-0.45%) |
Mar 12, 2020 | 22.04 | 23.64 | 18.30 | 23.09 | 20,024,034 | -1.60(-6.50%) |
Mar 11, 2020 | 27.59 | 27.69 | 23.22 | 24.70 | 5,801,935 | -3.87(-13.56%) |
Mar 10, 2020 | 29.24 | 29.39 | 27.44 | 28.57 | 3,424,207 | +0.31(+1.11%) |
Mar 09, 2020 | 31.45 | 31.45 | 27.21 | 28.26 | 3,766,119 | -3.21(-10.20%) |
Mar 06, 2020 | 30.25 | 31.66 | 29.47 | 31.47 | 3,360,231 | -0.45(-1.40%) |
Mar 05, 2020 | 33.67 | 33.76 | 31.41 | 31.92 | 2,711,694 | -2.58(-7.49%) |
Mar 04, 2020 | 34.60 | 34.83 | 33.34 | 34.50 | 2,940,206 | +0.76(+2.25%) |
Mar 03, 2020 | 32.76 | 34.65 | 32.58 | 33.74 | 4,519,378 | +1.05(+3.22%) |
Mar 02, 2020 | 33.04 | 33.24 | 31.42 | 32.68 | 3,369,755 | -0.30(-0.92%) |
Feb 28, 2020 | 32.66 | 33.72 | 31.88 | 32.99 | 5,814,796 | -0.87(-2.58%) |
Feb 27, 2020 | 36.54 | 36.54 | 33.79 | 33.86 | 3,849,577 | -3.17(-8.56%) |
Feb 26, 2020 | 37.84 | 38.52 | 37.03 | 37.03 | 3,281,825 | -0.71(-1.89%) |
Feb 25, 2020 | 39.35 | 39.48 | 37.35 | 37.75 | 3,704,995 | -1.45(-3.71%) |
Feb 24, 2020 | 39.30 | 39.48 | 38.94 | 39.20 | 1,964,793 | -1.12(-2.78%) |
Feb 21, 2020 | 40.58 | 40.66 | 40.19 | 40.32 | 872,282 | -0.38(-0.93%) |
Feb 20, 2020 | 40.45 | 40.96 | 40.17 | 40.70 | 1,199,385 | +0.23(+0.56%) |
Feb 19, 2020 | 40.70 | 40.99 | 40.26 | 40.47 | 2,260,066 | -0.12(-0.30%) |
Feb 18, 2020 | 40.27 | 40.70 | 40.13 | 40.59 | 2,373,834 | +0.26(+0.64%) |
Feb 14, 2020 | 39.64 | 40.37 | 39.41 | 40.34 | 2,573,565 | +0.77(+1.94%) |
Feb 13, 2020 | 39.28 | 39.84 | 39.19 | 39.57 | 2,228,313 | +0.07(+0.17%) |
Feb 12, 2020 | 39.45 | 39.65 | 39.22 | 39.50 | 3,962,323 | +0.14(+0.36%) |
Feb 11, 2020 | 38.69 | 39.58 | 38.59 | 39.36 | 2,654,539 | +0.83(+2.16%) |
Feb 10, 2020 | 38.24 | 38.55 | 37.87 | 38.53 | 2,928,644 | -0.09(-0.22%) |
Feb 07, 2020 | 39.10 | 39.16 | 38.56 | 38.61 | 3,617,073 | -0.59(-1.50%) |
Feb 06, 2020 | 40.69 | 40.87 | 39.18 | 39.20 | 3,226,413 | -1.54(-3.79%) |
Feb 05, 2020 | 40.86 | 41.01 | 39.54 | 40.74 | 3,243,541 | -0.11(-0.28%) |
Feb 04, 2020 | 41.17 | 41.85 | 40.55 | 40.86 | 3,821,817 | -0.66(-1.60%) |