Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.05 | 23.60 | 22.35 | 22.58 | 9,485,957 | -0.75(-3.20%) |
Apr 29, 2020 | 23.72 | 24.62 | 21.92 | 23.33 | 13,049,255 | +0.29(+1.28%) |
Apr 28, 2020 | 22.10 | 23.08 | 21.48 | 23.03 | 8,176,938 | +1.52(+7.05%) |
Apr 27, 2020 | 20.49 | 21.64 | 19.82 | 21.51 | 8,273,434 | +0.65(+3.11%) |
Apr 24, 2020 | 21.69 | 22.23 | 20.73 | 20.87 | 11,839,140 | -0.46(-2.14%) |
Apr 23, 2020 | 20.61 | 21.57 | 20.45 | 21.32 | 11,171,522 | +1.38(+6.92%) |
Apr 22, 2020 | 20.45 | 20.54 | 19.01 | 19.94 | 10,766,526 | +0.28(+1.41%) |
Apr 21, 2020 | 19.61 | 20.07 | 18.66 | 19.66 | 11,682,406 | -0.93(-4.54%) |
Apr 20, 2020 | 19.72 | 21.52 | 19.50 | 20.60 | 11,537,078 | -0.85(-3.98%) |
Apr 17, 2020 | 20.07 | 21.57 | 20.04 | 21.45 | 8,762,387 | +2.05(+10.58%) |
Apr 16, 2020 | 19.94 | 19.94 | 18.93 | 19.40 | 7,538,585 | -0.61(-3.06%) |
Apr 15, 2020 | 20.95 | 21.36 | 19.94 | 20.02 | 10,709,757 | -2.23(-10.04%) |
Apr 14, 2020 | 21.83 | 22.28 | 21.15 | 22.25 | 10,410,739 | +0.91(+4.28%) |
Apr 13, 2020 | 22.27 | 22.59 | 20.32 | 21.34 | 11,147,059 | +0.60(+2.89%) |
Apr 09, 2020 | 20.88 | 22.12 | 19.89 | 20.74 | 14,597,725 | +1.42(+7.37%) |
Apr 08, 2020 | 18.40 | 19.53 | 18.33 | 19.31 | 9,411,114 | +1.58(+8.94%) |
Apr 07, 2020 | 18.63 | 19.31 | 17.53 | 17.73 | 12,017,170 | +0.69(+4.07%) |
Apr 06, 2020 | 16.06 | 17.62 | 16.06 | 17.04 | 10,124,041 | +1.23(+7.81%) |
Apr 03, 2020 | 16.63 | 17.34 | 14.63 | 15.80 | 13,165,150 | +0.01(+0.05%) |
Apr 02, 2020 | 14.59 | 18.05 | 14.22 | 15.79 | 13,537,636 | +1.77(+12.66%) |
Apr 01, 2020 | 14.97 | 15.23 | 14.01 | 14.02 | 9,218,584 | -1.91(-11.97%) |
Mar 31, 2020 | 15.01 | 16.68 | 14.83 | 15.93 | 14,092,146 | +1.29(+8.83%) |
Mar 30, 2020 | 15.02 | 15.04 | 13.54 | 14.63 | 12,055,272 | -0.66(-4.30%) |
Mar 27, 2020 | 17.12 | 17.23 | 14.96 | 15.29 | 10,687,278 | -2.50(-14.04%) |
Mar 26, 2020 | 17.12 | 18.25 | 16.23 | 17.79 | 11,056,555 | +0.91(+5.41%) |
Mar 25, 2020 | 17.28 | 18.11 | 15.05 | 16.88 | 13,253,973 | +0.77(+4.81%) |
Mar 24, 2020 | 16.43 | 16.46 | 14.75 | 16.10 | 11,132,484 | +1.79(+12.50%) |
Mar 23, 2020 | 14.76 | 15.04 | 13.57 | 14.31 | 11,400,059 | -0.78(-5.18%) |
Mar 20, 2020 | 16.61 | 18.15 | 14.61 | 15.09 | 19,728,896 | +0.13(+0.88%) |
Mar 19, 2020 | 11.76 | 15.28 | 10.19 | 14.96 | 21,416,440 | +3.74(+33.31%) |
Mar 18, 2020 | 14.63 | 14.82 | 8.880 | 11.22 | 21,924,160 | -4.47(-28.48%) |
Mar 17, 2020 | 18.37 | 18.53 | 14.81 | 15.69 | 15,854,994 | -2.57(-14.07%) |
Mar 16, 2020 | 20.08 | 20.40 | 17.99 | 18.26 | 14,333,302 | -4.17(-18.59%) |
Mar 13, 2020 | 22.73 | 22.89 | 19.62 | 22.43 | 19,535,392 | +1.65(+7.94%) |
Mar 12, 2020 | 23.49 | 23.56 | 20.45 | 20.78 | 14,221,599 | -5.46(-20.81%) |
Mar 11, 2020 | 26.59 | 27.95 | 24.99 | 26.24 | 11,962,543 | -1.53(-5.50%) |
Mar 10, 2020 | 31.06 | 31.17 | 22.24 | 27.77 | 23,333,556 | -0.05(-0.18%) |
Mar 09, 2020 | 35.06 | 35.06 | 26.56 | 27.82 | 25,484,876 | -16.88(-37.76%) |
Mar 06, 2020 | 48.55 | 48.71 | 43.73 | 44.70 | 9,014,228 | -5.46(-10.89%) |
Mar 05, 2020 | 50.44 | 51.22 | 49.43 | 50.16 | 4,620,244 | -1.44(-2.79%) |
Mar 04, 2020 | 50.75 | 51.63 | 50.31 | 51.60 | 3,846,623 | +1.76(+3.53%) |
Mar 03, 2020 | 51.85 | 52.52 | 49.74 | 49.84 | 5,610,511 | -0.64(-1.27%) |
Mar 02, 2020 | 49.40 | 50.77 | 48.79 | 50.48 | 7,174,531 | +1.76(+3.61%) |
Feb 28, 2020 | 47.65 | 48.72 | 46.57 | 48.72 | 10,292,056 | -0.61(-1.23%) |
Feb 27, 2020 | 52.48 | 52.58 | 49.12 | 49.33 | 9,863,010 | -4.19(-7.83%) |
Feb 26, 2020 | 54.09 | 55.10 | 53.04 | 53.52 | 4,322,715 | -0.23(-0.43%) |
Feb 25, 2020 | 55.50 | 57.27 | 53.74 | 53.75 | 7,311,841 | -1.07(-1.94%) |
Feb 24, 2020 | 55.29 | 55.37 | 54.48 | 54.82 | 3,727,990 | -1.45(-2.58%) |
Feb 21, 2020 | 56.18 | 56.58 | 55.75 | 56.27 | 3,435,935 | -0.34(-0.59%) |
Feb 20, 2020 | 56.19 | 57.31 | 56.04 | 56.61 | 2,891,781 | +0.56(+1.00%) |
Feb 19, 2020 | 56.25 | 56.34 | 55.71 | 56.04 | 2,093,199 | -0.14(-0.25%) |
Feb 18, 2020 | 55.94 | 56.19 | 55.64 | 56.18 | 2,331,032 | -0.03(-0.05%) |
Feb 14, 2020 | 55.84 | 56.21 | 55.76 | 56.21 | 1,914,345 | +0.55(+1.00%) |
Feb 13, 2020 | 55.62 | 55.73 | 55.31 | 55.66 | 2,616,096 | -0.14(-0.25%) |
Feb 12, 2020 | 55.99 | 56.08 | 55.46 | 55.80 | 1,901,447 | +0.34(+0.62%) |
Feb 11, 2020 | 55.64 | 55.99 | 55.31 | 55.45 | 1,866,938 | +0.27(+0.49%) |
Feb 10, 2020 | 54.75 | 55.42 | 54.51 | 55.18 | 2,014,979 | +0.15(+0.28%) |
Feb 07, 2020 | 55.06 | 55.62 | 54.91 | 55.03 | 1,570,889 | -0.36(-0.65%) |
Feb 06, 2020 | 55.53 | 55.79 | 55.12 | 55.39 | 1,539,819 | -0.16(-0.29%) |
Feb 05, 2020 | 55.34 | 55.89 | 55.33 | 55.55 | 2,157,713 | +0.85(+1.55%) |
Feb 04, 2020 | 54.96 | 55.40 | 54.55 | 54.70 | 3,417,154 | +0.34(+0.63%) |