Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.65 | 25.78 | 23.59 | 25.01 | 831,746 | -0.82(-3.19%) |
Apr 29, 2020 | 27.56 | 28.01 | 25.68 | 25.83 | 1,116,097 | -0.59(-2.25%) |
Apr 28, 2020 | 25.41 | 27.01 | 24.26 | 26.43 | 1,692,651 | +2.43(+10.11%) |
Apr 27, 2020 | 22.15 | 25.17 | 22.15 | 24.00 | 1,084,862 | +1.89(+8.56%) |
Apr 24, 2020 | 21.70 | 22.49 | 20.68 | 22.11 | 823,195 | +0.36(+1.64%) |
Apr 23, 2020 | 19.13 | 22.05 | 19.13 | 21.75 | 1,510,343 | +2.66(+13.96%) |
Apr 22, 2020 | 21.81 | 22.48 | 18.82 | 19.09 | 1,741,176 | -2.77(-12.66%) |
Apr 21, 2020 | 20.04 | 22.43 | 19.41 | 21.85 | 702,785 | +0.93(+4.46%) |
Apr 20, 2020 | 22.45 | 22.98 | 20.80 | 20.92 | 1,105,436 | -2.40(-10.29%) |
Apr 17, 2020 | 23.55 | 25.34 | 23.07 | 23.32 | 1,069,069 | +1.58(+7.26%) |
Apr 16, 2020 | 23.16 | 23.69 | 21.30 | 21.74 | 896,087 | -1.30(-5.63%) |
Apr 15, 2020 | 24.30 | 24.30 | 22.78 | 23.04 | 796,913 | -2.27(-8.98%) |
Apr 14, 2020 | 27.00 | 27.56 | 24.66 | 25.32 | 681,173 | -0.98(-3.74%) |
Apr 13, 2020 | 28.21 | 28.93 | 25.38 | 26.30 | 503,945 | -1.91(-6.77%) |
Apr 09, 2020 | 29.39 | 30.95 | 27.99 | 28.21 | 713,341 | +0.01(+0.03%) |
Apr 08, 2020 | 30.50 | 30.50 | 27.89 | 28.20 | 672,439 | -1.41(-4.76%) |
Apr 07, 2020 | 30.82 | 32.22 | 29.18 | 29.61 | 893,662 | +1.59(+5.66%) |
Apr 06, 2020 | 21.79 | 29.53 | 21.77 | 28.02 | 1,019,828 | +7.77(+38.37%) |
Apr 03, 2020 | 21.72 | 21.83 | 19.09 | 20.25 | 1,414,070 | -1.51(-6.94%) |
Apr 02, 2020 | 23.47 | 25.03 | 21.68 | 21.76 | 708,891 | -1.94(-8.20%) |
Apr 01, 2020 | 29.81 | 31.09 | 22.92 | 23.70 | 1,064,077 | -7.64(-24.38%) |
Mar 31, 2020 | 34.28 | 35.00 | 30.85 | 31.35 | 471,115 | -3.59(-10.27%) |
Mar 30, 2020 | 33.82 | 36.89 | 31.95 | 34.94 | 325,571 | +1.11(+3.29%) |
Mar 27, 2020 | 34.01 | 35.04 | 33.68 | 33.83 | 409,478 | -1.59(-4.49%) |
Mar 26, 2020 | 38.09 | 39.88 | 34.88 | 35.41 | 860,071 | -2.43(-6.43%) |
Mar 25, 2020 | 42.26 | 42.26 | 36.80 | 37.85 | 732,793 | -1.94(-4.87%) |
Mar 24, 2020 | 32.14 | 39.91 | 31.87 | 39.78 | 524,018 | +9.72(+32.33%) |
Mar 23, 2020 | 35.30 | 36.25 | 29.24 | 30.06 | 799,431 | -5.37(-15.15%) |
Mar 20, 2020 | 38.54 | 40.15 | 34.81 | 35.43 | 1,020,797 | -2.28(-6.05%) |
Mar 19, 2020 | 33.81 | 45.06 | 33.81 | 37.71 | 921,078 | +4.04(+12.00%) |
Mar 18, 2020 | 29.13 | 35.65 | 28.79 | 33.67 | 599,834 | +2.32(+7.39%) |
Mar 17, 2020 | 30.17 | 34.77 | 28.13 | 31.36 | 621,738 | +1.89(+6.43%) |
Mar 16, 2020 | 32.78 | 32.78 | 29.46 | 29.46 | 652,321 | -7.50(-20.28%) |
Mar 13, 2020 | 33.82 | 37.08 | 32.80 | 36.96 | 509,807 | +4.25(+13.00%) |
Mar 12, 2020 | 33.88 | 34.95 | 31.22 | 32.71 | 559,226 | -4.28(-11.56%) |
Mar 11, 2020 | 39.45 | 39.45 | 36.27 | 36.99 | 530,934 | -3.41(-8.45%) |
Mar 10, 2020 | 43.02 | 43.06 | 38.82 | 40.40 | 548,973 | -0.83(-2.01%) |
Mar 09, 2020 | 40.41 | 43.88 | 36.90 | 41.23 | 769,661 | -2.00(-4.63%) |
Mar 06, 2020 | 42.98 | 44.10 | 41.40 | 43.23 | 510,871 | -0.20(-0.47%) |
Mar 05, 2020 | 46.81 | 47.61 | 43.04 | 43.44 | 566,855 | -4.54(-9.46%) |
Mar 04, 2020 | 50.01 | 50.65 | 47.63 | 47.97 | 271,201 | -1.31(-2.66%) |
Mar 03, 2020 | 49.13 | 50.50 | 48.00 | 49.28 | 427,681 | +0.49(+1.00%) |
Mar 02, 2020 | 48.07 | 49.08 | 46.50 | 48.79 | 410,033 | +1.22(+2.56%) |
Feb 28, 2020 | 43.91 | 47.66 | 43.91 | 47.58 | 551,097 | +2.16(+4.75%) |
Feb 27, 2020 | 48.51 | 48.59 | 45.33 | 45.42 | 569,215 | -4.26(-8.57%) |
Feb 26, 2020 | 48.85 | 51.22 | 48.20 | 49.68 | 939,334 | +1.49(+3.09%) |
Feb 25, 2020 | 48.73 | 52.17 | 47.77 | 48.19 | 1,464,492 | -0.64(-1.32%) |
Feb 24, 2020 | 50.98 | 51.89 | 48.70 | 48.84 | 549,461 | -3.77(-7.17%) |
Feb 21, 2020 | 54.60 | 54.60 | 52.52 | 52.61 | 270,461 | -2.38(-4.33%) |
Feb 20, 2020 | 54.23 | 55.15 | 54.23 | 54.99 | 298,108 | +0.61(+1.12%) |
Feb 19, 2020 | 53.66 | 54.87 | 52.89 | 54.38 | 385,361 | +0.95(+1.77%) |
Feb 18, 2020 | 54.87 | 55.53 | 52.86 | 53.43 | 460,495 | -1.61(-2.92%) |
Feb 14, 2020 | 53.54 | 55.65 | 53.38 | 55.04 | 311,752 | +1.45(+2.71%) |
Feb 13, 2020 | 58.24 | 58.24 | 53.46 | 53.59 | 835,372 | -4.89(-8.35%) |
Feb 12, 2020 | 56.69 | 59.39 | 56.57 | 58.47 | 490,183 | +2.09(+3.70%) |
Feb 11, 2020 | 55.09 | 56.88 | 54.69 | 56.38 | 307,107 | +1.45(+2.65%) |
Feb 10, 2020 | 54.70 | 55.81 | 54.17 | 54.93 | 289,068 | +0.26(+0.48%) |
Feb 07, 2020 | 53.90 | 55.10 | 53.01 | 54.67 | 342,395 | +0.33(+0.61%) |
Feb 06, 2020 | 53.53 | 54.73 | 52.64 | 54.34 | 295,537 | +1.07(+2.02%) |
Feb 05, 2020 | 51.66 | 54.26 | 51.33 | 53.27 | 572,436 | +2.05(+3.99%) |
Feb 04, 2020 | 51.89 | 52.27 | 51.14 | 51.22 | 450,666 | +0.08(+0.15%) |