Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.61 | 22.63 | 20.48 | 20.53 | 5,151,713 | -2.38(-10.39%) |
Apr 29, 2020 | 21.11 | 23.13 | 20.70 | 22.91 | 7,742,601 | +2.39(+11.64%) |
Apr 28, 2020 | 19.41 | 21.10 | 19.12 | 20.52 | 12,781,407 | +2.71(+15.21%) |
Apr 27, 2020 | 17.12 | 18.52 | 16.57 | 17.82 | 6,935,037 | +0.25(+1.45%) |
Apr 24, 2020 | 17.43 | 17.77 | 17.20 | 17.56 | 4,429,607 | +0.12(+0.70%) |
Apr 23, 2020 | 17.30 | 18.14 | 17.04 | 17.44 | 2,689,428 | +0.24(+1.42%) |
Apr 22, 2020 | 17.15 | 17.38 | 16.71 | 17.20 | 2,832,575 | +0.51(+3.04%) |
Apr 21, 2020 | 16.88 | 17.19 | 16.31 | 16.69 | 3,418,687 | -0.74(-4.26%) |
Apr 20, 2020 | 17.55 | 18.14 | 17.15 | 17.43 | 3,458,880 | -0.77(-4.24%) |
Apr 17, 2020 | 18.31 | 18.71 | 17.39 | 18.20 | 3,300,066 | +0.94(+5.45%) |
Apr 16, 2020 | 17.52 | 17.76 | 17.02 | 17.26 | 3,503,284 | -0.08(-0.43%) |
Apr 15, 2020 | 17.33 | 17.42 | 16.67 | 17.34 | 3,298,387 | -0.87(-4.75%) |
Apr 14, 2020 | 18.67 | 19.04 | 17.88 | 18.20 | 3,011,301 | +0.11(+0.62%) |
Apr 13, 2020 | 19.93 | 20.03 | 17.89 | 18.09 | 3,007,725 | -1.79(-8.99%) |
Apr 09, 2020 | 18.51 | 20.55 | 18.22 | 19.88 | 5,541,500 | +2.14(+12.10%) |
Apr 08, 2020 | 16.97 | 18.02 | 16.67 | 17.73 | 2,519,644 | +0.87(+5.19%) |
Apr 07, 2020 | 17.31 | 18.44 | 16.37 | 16.86 | 5,150,618 | +1.12(+7.11%) |
Apr 06, 2020 | 14.76 | 15.83 | 14.36 | 15.74 | 5,033,748 | +1.59(+11.24%) |
Apr 03, 2020 | 15.09 | 15.72 | 13.78 | 14.15 | 5,012,290 | -1.00(-6.58%) |
Apr 02, 2020 | 15.99 | 16.72 | 14.79 | 15.14 | 3,052,701 | -1.12(-6.88%) |
Apr 01, 2020 | 16.71 | 16.86 | 16.02 | 16.26 | 3,719,171 | -1.54(-8.66%) |
Mar 31, 2020 | 16.81 | 18.67 | 16.66 | 17.81 | 5,697,877 | +0.95(+5.64%) |
Mar 30, 2020 | 16.94 | 17.26 | 15.94 | 16.86 | 4,047,063 | +0.11(+0.67%) |
Mar 27, 2020 | 18.46 | 18.79 | 16.54 | 16.74 | 4,243,458 | -2.77(-14.22%) |
Mar 26, 2020 | 19.38 | 21.35 | 18.59 | 19.52 | 4,796,809 | +0.18(+0.92%) |
Mar 25, 2020 | 19.05 | 21.93 | 17.00 | 19.34 | 6,781,322 | +1.02(+5.54%) |
Mar 24, 2020 | 15.73 | 18.32 | 15.53 | 18.32 | 4,188,420 | +3.89(+26.99%) |
Mar 23, 2020 | 15.05 | 15.24 | 13.46 | 14.43 | 4,395,916 | -0.83(-5.43%) |
Mar 20, 2020 | 18.18 | 18.34 | 15.09 | 15.26 | 4,529,538 | -2.32(-13.22%) |
Mar 19, 2020 | 17.99 | 18.54 | 16.18 | 17.58 | 4,318,327 | -1.38(-7.29%) |
Mar 18, 2020 | 19.87 | 21.02 | 17.05 | 18.96 | 3,603,229 | -2.47(-11.54%) |
Mar 17, 2020 | 19.78 | 21.49 | 18.61 | 21.44 | 3,604,702 | +2.04(+10.52%) |
Mar 16, 2020 | 19.17 | 21.06 | 18.34 | 19.40 | 3,803,336 | -2.92(-13.07%) |
Mar 13, 2020 | 20.65 | 22.48 | 19.05 | 22.31 | 4,500,515 | +3.16(+16.50%) |
Mar 12, 2020 | 19.79 | 20.14 | 18.09 | 19.15 | 3,459,791 | -2.55(-11.75%) |
Mar 11, 2020 | 22.90 | 23.00 | 21.55 | 21.70 | 2,559,286 | -2.08(-8.74%) |
Mar 10, 2020 | 22.80 | 23.80 | 21.19 | 23.78 | 2,455,490 | +1.65(+7.44%) |
Mar 09, 2020 | 22.78 | 22.78 | 21.49 | 22.13 | 3,792,646 | -2.50(-10.16%) |
Mar 06, 2020 | 25.21 | 25.47 | 24.23 | 24.64 | 4,614,054 | -1.51(-5.79%) |
Mar 05, 2020 | 27.41 | 27.48 | 26.08 | 26.15 | 3,055,336 | -2.15(-7.61%) |
Mar 04, 2020 | 27.65 | 28.36 | 27.22 | 28.30 | 1,851,098 | +1.15(+4.23%) |
Mar 03, 2020 | 28.87 | 28.98 | 26.71 | 27.16 | 3,243,277 | -1.68(-5.83%) |
Mar 02, 2020 | 28.23 | 28.84 | 27.50 | 28.84 | 2,434,941 | +0.55(+1.94%) |
Feb 28, 2020 | 28.14 | 28.86 | 27.48 | 28.29 | 3,238,055 | -0.65(-2.25%) |
Feb 27, 2020 | 28.89 | 29.97 | 28.09 | 28.94 | 1,949,064 | -0.55(-1.86%) |
Feb 26, 2020 | 30.68 | 30.72 | 29.24 | 29.49 | 2,516,565 | -0.93(-3.05%) |
Feb 25, 2020 | 31.95 | 31.95 | 30.18 | 30.42 | 1,812,225 | -1.27(-4.01%) |
Feb 24, 2020 | 31.81 | 31.87 | 31.31 | 31.69 | 1,897,920 | -0.98(-3.01%) |
Feb 21, 2020 | 33.05 | 33.20 | 32.45 | 32.67 | 1,577,182 | -0.63(-1.90%) |
Feb 20, 2020 | 32.97 | 33.44 | 32.43 | 33.30 | 2,067,537 | +0.94(+2.90%) |
Feb 19, 2020 | 32.32 | 32.44 | 32.14 | 32.37 | 992,759 | +0.27(+0.84%) |
Feb 18, 2020 | 31.90 | 32.30 | 31.67 | 32.10 | 1,252,010 | +0.19(+0.61%) |
Feb 14, 2020 | 32.14 | 32.14 | 31.58 | 31.90 | 1,360,472 | -0.19(-0.58%) |
Feb 13, 2020 | 31.90 | 32.12 | 31.56 | 32.09 | 1,078,132 | -0.12(-0.37%) |
Feb 12, 2020 | 32.20 | 32.48 | 31.87 | 32.21 | 1,195,022 | +0.47(+1.49%) |
Feb 11, 2020 | 31.65 | 32.00 | 31.45 | 31.73 | 1,160,199 | +0.23(+0.74%) |
Feb 10, 2020 | 31.36 | 31.51 | 30.84 | 31.50 | 1,029,900 | +0.06(+0.18%) |
Feb 07, 2020 | 31.80 | 31.86 | 31.37 | 31.45 | 1,301,017 | -0.59(-1.83%) |
Feb 06, 2020 | 32.96 | 33.05 | 32.03 | 32.03 | 1,656,646 | -0.78(-2.38%) |
Feb 05, 2020 | 32.24 | 32.84 | 32.23 | 32.81 | 2,130,800 | +0.97(+3.06%) |
Feb 04, 2020 | 32.31 | 32.46 | 31.81 | 31.84 | 1,651,578 | +0.18(+0.56%) |