Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.53 | 27.21 | 25.54 | 25.85 | 1,913,253 | -1.23(-4.54%) |
Apr 29, 2020 | 26.17 | 27.43 | 26.17 | 27.08 | 3,711,836 | +1.87(+7.44%) |
Apr 28, 2020 | 24.01 | 25.46 | 24.01 | 25.20 | 3,963,909 | +1.85(+7.90%) |
Apr 27, 2020 | 23.48 | 24.27 | 23.32 | 23.36 | 2,652,925 | +0.10(+0.45%) |
Apr 24, 2020 | 22.02 | 23.53 | 21.93 | 23.25 | 2,312,248 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.85 | 21.57 | 21.85 | 3,077,065 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.56 | 21.82 | 5,200,830 | +2.48(+12.82%) |
Apr 21, 2020 | 18.90 | 19.43 | 18.70 | 19.34 | 1,772,908 | -0.07(-0.34%) |
Apr 20, 2020 | 20.16 | 21.15 | 19.19 | 19.40 | 2,931,328 | -1.39(-6.69%) |
Apr 17, 2020 | 20.89 | 21.46 | 20.29 | 20.79 | 2,859,855 | +1.04(+5.27%) |
Apr 16, 2020 | 19.63 | 20.06 | 18.51 | 19.75 | 2,536,697 | -0.06(-0.29%) |
Apr 15, 2020 | 20.31 | 20.46 | 19.38 | 19.81 | 3,528,502 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.21 | 21.22 | 3,311,314 | +0.08(+0.36%) |
Apr 13, 2020 | 22.03 | 22.50 | 20.54 | 21.14 | 9,238,428 | -0.90(-4.08%) |
Apr 09, 2020 | 23.01 | 26.62 | 21.89 | 22.04 | 8,776,928 | -0.02(-0.09%) |
Apr 08, 2020 | 20.08 | 22.43 | 19.96 | 22.06 | 5,456,224 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.90 | 19.45 | 7,705,819 | +1.26(+6.92%) |
Apr 06, 2020 | 17.09 | 19.07 | 17.03 | 18.19 | 4,413,207 | +2.10(+13.06%) |
Apr 03, 2020 | 16.79 | 16.92 | 15.42 | 16.09 | 3,782,852 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.61 | 16.99 | 4,922,480 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.31 | 16.58 | 17.47 | 3,176,609 | -1.43(-7.56%) |
Mar 31, 2020 | 19.79 | 20.07 | 18.50 | 18.90 | 4,229,191 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.81 | 18.53 | 19.96 | 9,569,954 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.50 | 18.46 | 20.02 | 4,972,205 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.11 | 18.71 | 20.23 | 5,757,940 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.02 | 17.67 | 18.68 | 5,106,033 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.66 | 5,383,470 | +1.57(+9.76%) |
Mar 23, 2020 | 18.73 | 18.92 | 14.67 | 16.09 | 8,402,154 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.72 | 17.54 | 18.39 | 11,857,707 | +1.10(+6.35%) |
Mar 19, 2020 | 12.31 | 18.23 | 10.84 | 17.29 | 10,068,854 | +5.04(+41.19%) |
Mar 18, 2020 | 13.38 | 13.38 | 9.465 | 12.25 | 9,007,174 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.56 | 9.134 | 14.20 | 14,645,320 | -2.19(-13.35%) |
Mar 16, 2020 | 19.30 | 19.91 | 16.22 | 16.38 | 6,491,310 | -6.53(-28.50%) |
Mar 13, 2020 | 24.57 | 24.57 | 20.58 | 22.91 | 4,966,288 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.02 | 20,089,534 | -1.60(-6.50%) |
Mar 11, 2020 | 27.50 | 27.60 | 23.14 | 24.62 | 5,820,914 | -3.86(-13.56%) |
Mar 10, 2020 | 29.14 | 29.29 | 27.35 | 28.48 | 3,435,408 | +0.31(+1.11%) |
Mar 09, 2020 | 31.35 | 31.35 | 27.12 | 28.17 | 3,778,438 | -3.20(-10.20%) |
Mar 06, 2020 | 30.15 | 31.56 | 29.38 | 31.37 | 3,371,223 | -0.44(-1.40%) |
Mar 05, 2020 | 33.56 | 33.65 | 31.30 | 31.81 | 2,720,564 | -2.57(-7.49%) |
Mar 04, 2020 | 34.49 | 34.72 | 33.23 | 34.39 | 2,949,824 | +0.76(+2.25%) |
Mar 03, 2020 | 32.65 | 34.54 | 32.47 | 33.63 | 4,534,161 | +1.05(+3.22%) |
Mar 02, 2020 | 32.93 | 33.14 | 31.32 | 32.58 | 3,380,778 | -0.30(-0.92%) |
Feb 28, 2020 | 32.55 | 33.61 | 31.77 | 32.88 | 5,833,817 | -0.87(-2.58%) |
Feb 27, 2020 | 36.42 | 36.42 | 33.68 | 33.75 | 3,862,169 | -3.16(-8.56%) |
Feb 26, 2020 | 37.72 | 38.40 | 36.91 | 36.91 | 3,292,561 | -0.71(-1.89%) |
Feb 25, 2020 | 39.22 | 39.35 | 37.23 | 37.62 | 3,717,114 | -1.45(-3.71%) |
Feb 24, 2020 | 39.17 | 39.35 | 38.82 | 39.07 | 1,971,220 | -1.12(-2.78%) |
Feb 21, 2020 | 40.44 | 40.53 | 40.06 | 40.19 | 875,136 | -0.38(-0.93%) |
Feb 20, 2020 | 40.32 | 40.82 | 40.04 | 40.57 | 1,203,308 | +0.23(+0.56%) |
Feb 19, 2020 | 40.57 | 40.86 | 40.13 | 40.34 | 2,267,459 | -0.12(-0.30%) |
Feb 18, 2020 | 40.14 | 40.57 | 40.00 | 40.46 | 2,381,599 | +0.26(+0.64%) |
Feb 14, 2020 | 39.52 | 40.23 | 39.28 | 40.21 | 2,581,984 | +0.77(+1.94%) |
Feb 13, 2020 | 39.16 | 39.71 | 39.06 | 39.44 | 2,235,602 | +0.07(+0.17%) |
Feb 12, 2020 | 39.33 | 39.53 | 39.09 | 39.37 | 3,975,284 | +0.14(+0.36%) |
Feb 11, 2020 | 38.56 | 39.45 | 38.47 | 39.23 | 2,663,222 | +0.83(+2.16%) |
Feb 10, 2020 | 38.12 | 38.42 | 37.75 | 38.40 | 2,938,224 | -0.08(-0.22%) |
Feb 07, 2020 | 38.98 | 39.03 | 38.44 | 38.49 | 3,628,905 | -0.59(-1.50%) |
Feb 06, 2020 | 40.55 | 40.74 | 39.05 | 39.07 | 3,236,967 | -1.54(-3.79%) |
Feb 05, 2020 | 40.72 | 40.88 | 39.41 | 40.61 | 3,254,152 | -0.11(-0.28%) |
Feb 04, 2020 | 41.03 | 41.71 | 40.42 | 40.72 | 3,834,319 | -0.66(-1.60%) |