Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.19 | 25.26 | 24.44 | 24.68 | 2,273,165 | -1.17(-4.51%) |
Apr 29, 2020 | 24.73 | 26.05 | 24.71 | 25.84 | 3,008,318 | +2.15(+9.09%) |
Apr 28, 2020 | 23.23 | 23.83 | 22.82 | 23.69 | 2,886,491 | +1.63(+7.37%) |
Apr 27, 2020 | 20.97 | 22.28 | 20.88 | 22.06 | 2,687,877 | +1.20(+5.77%) |
Apr 24, 2020 | 19.38 | 21.03 | 19.24 | 20.86 | 3,188,985 | +1.79(+9.37%) |
Apr 23, 2020 | 19.65 | 20.11 | 18.96 | 19.07 | 2,892,090 | -0.26(-1.36%) |
Apr 22, 2020 | 19.75 | 20.09 | 19.26 | 19.34 | 2,445,368 | +0.19(+0.98%) |
Apr 21, 2020 | 18.27 | 19.36 | 18.13 | 19.15 | 2,473,339 | -0.04(-0.20%) |
Apr 20, 2020 | 19.13 | 19.93 | 18.93 | 19.19 | 2,098,138 | -0.74(-3.73%) |
Apr 17, 2020 | 19.97 | 20.45 | 19.34 | 19.93 | 2,601,736 | +0.91(+4.80%) |
Apr 16, 2020 | 18.73 | 19.44 | 18.51 | 19.02 | 1,680,497 | +0.21(+1.10%) |
Apr 15, 2020 | 18.41 | 19.30 | 18.01 | 18.81 | 2,539,668 | -0.63(-3.24%) |
Apr 14, 2020 | 20.67 | 20.67 | 19.13 | 19.44 | 3,223,239 | +0.63(+3.35%) |
Apr 13, 2020 | 20.69 | 20.92 | 18.07 | 18.81 | 4,088,312 | -2.42(-11.39%) |
Apr 09, 2020 | 22.20 | 23.35 | 20.61 | 21.23 | 3,804,092 | +0.47(+2.27%) |
Apr 08, 2020 | 18.81 | 20.99 | 18.46 | 20.76 | 3,403,785 | +2.42(+13.18%) |
Apr 07, 2020 | 19.42 | 20.10 | 17.98 | 18.34 | 3,841,928 | +0.23(+1.25%) |
Apr 06, 2020 | 16.59 | 18.80 | 16.42 | 18.11 | 4,855,378 | +2.94(+19.40%) |
Apr 03, 2020 | 15.35 | 15.51 | 14.46 | 15.17 | 3,645,344 | -0.08(-0.55%) |
Apr 02, 2020 | 15.70 | 16.67 | 14.50 | 15.25 | 4,681,712 | -0.28(-1.82%) |
Apr 01, 2020 | 15.94 | 16.20 | 15.05 | 15.54 | 4,210,415 | -1.49(-8.73%) |
Mar 31, 2020 | 17.16 | 17.99 | 16.75 | 17.02 | 3,872,291 | -0.09(-0.55%) |
Mar 30, 2020 | 16.24 | 17.30 | 15.88 | 17.12 | 4,266,737 | +0.24(+1.39%) |
Mar 27, 2020 | 18.35 | 18.90 | 16.46 | 16.88 | 7,005,198 | -1.06(-5.92%) |
Mar 26, 2020 | 18.06 | 19.52 | 17.43 | 17.94 | 5,194,952 | -0.37(-2.00%) |
Mar 25, 2020 | 16.16 | 18.79 | 15.46 | 18.31 | 6,541,334 | +3.62(+24.65%) |
Mar 24, 2020 | 12.23 | 14.84 | 11.78 | 14.69 | 5,317,871 | +4.02(+37.62%) |
Mar 23, 2020 | 11.34 | 11.46 | 10.07 | 10.67 | 4,447,326 | -0.71(-6.20%) |
Mar 20, 2020 | 12.16 | 12.48 | 10.72 | 11.38 | 4,430,682 | -0.24(-2.02%) |
Mar 19, 2020 | 10.30 | 12.01 | 9.236 | 11.62 | 6,479,581 | +1.21(+11.66%) |
Mar 18, 2020 | 12.18 | 12.34 | 9.414 | 10.40 | 4,214,752 | -2.53(-19.56%) |
Mar 17, 2020 | 15.47 | 15.62 | 12.55 | 12.93 | 4,621,670 | -2.16(-14.33%) |
Mar 16, 2020 | 18.66 | 19.36 | 14.67 | 15.09 | 3,234,660 | -6.54(-30.22%) |
Mar 13, 2020 | 23.27 | 23.43 | 19.83 | 21.63 | 3,193,876 | -0.30(-1.37%) |
Mar 12, 2020 | 23.31 | 23.99 | 21.56 | 21.93 | 4,004,322 | -3.21(-12.76%) |
Mar 11, 2020 | 26.79 | 27.11 | 24.72 | 25.14 | 2,072,654 | -2.61(-9.39%) |
Mar 10, 2020 | 27.87 | 28.29 | 25.49 | 27.74 | 3,058,551 | +0.65(+2.40%) |
Mar 09, 2020 | 27.85 | 28.09 | 25.41 | 27.10 | 4,144,701 | -2.86(-9.54%) |
Mar 06, 2020 | 30.83 | 31.03 | 28.77 | 29.95 | 3,210,782 | -2.21(-6.87%) |
Mar 05, 2020 | 33.08 | 33.44 | 31.83 | 32.16 | 2,338,703 | -1.68(-4.97%) |
Mar 04, 2020 | 33.31 | 34.46 | 32.96 | 33.85 | 2,578,853 | +1.24(+3.81%) |
Mar 03, 2020 | 32.26 | 33.70 | 31.72 | 32.61 | 2,724,310 | +0.36(+1.11%) |
Mar 02, 2020 | 31.15 | 32.25 | 30.26 | 32.25 | 3,652,327 | +1.60(+5.22%) |
Feb 28, 2020 | 31.52 | 31.84 | 29.79 | 30.65 | 3,258,204 | -1.80(-5.54%) |
Feb 27, 2020 | 32.46 | 33.76 | 31.64 | 32.45 | 2,102,297 | -0.82(-2.46%) |
Feb 26, 2020 | 33.86 | 34.73 | 32.99 | 33.27 | 3,096,909 | -1.28(-3.70%) |
Feb 25, 2020 | 36.87 | 36.87 | 34.53 | 34.54 | 1,377,462 | -2.13(-5.80%) |
Feb 24, 2020 | 36.92 | 37.38 | 36.65 | 36.67 | 1,129,211 | -0.82(-2.18%) |
Feb 21, 2020 | 37.77 | 38.06 | 37.34 | 37.49 | 985,340 | -0.17(-0.45%) |
Feb 20, 2020 | 37.49 | 37.85 | 36.85 | 37.66 | 1,300,280 | +0.09(+0.25%) |
Feb 19, 2020 | 37.52 | 37.89 | 37.30 | 37.56 | 856,362 | +0.26(+0.71%) |
Feb 18, 2020 | 37.57 | 38.10 | 37.20 | 37.30 | 939,998 | -0.10(-0.28%) |
Feb 14, 2020 | 37.24 | 37.47 | 36.83 | 37.40 | 1,186,725 | +0.24(+0.63%) |
Feb 13, 2020 | 36.11 | 37.20 | 36.08 | 37.17 | 1,566,703 | +0.72(+1.99%) |
Feb 12, 2020 | 36.70 | 36.76 | 35.97 | 36.44 | 1,448,744 | -0.28(-0.77%) |
Feb 11, 2020 | 36.86 | 37.08 | 36.55 | 36.73 | 2,252,127 | -0.02(-0.05%) |
Feb 10, 2020 | 35.99 | 36.84 | 35.86 | 36.74 | 1,298,787 | +0.90(+2.52%) |
Feb 07, 2020 | 35.48 | 36.07 | 35.38 | 35.84 | 1,415,011 | +0.51(+1.44%) |
Feb 06, 2020 | 35.23 | 35.70 | 34.99 | 35.33 | 1,494,254 | +0.24(+0.70%) |
Feb 05, 2020 | 34.37 | 35.31 | 33.98 | 35.09 | 3,259,645 | +0.59(+1.72%) |
Feb 04, 2020 | 35.75 | 35.76 | 34.47 | 34.50 | 2,241,476 | -1.01(-2.85%) |