Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.08 | 23.10 | 21.82 | 22.07 | 1,543,956 | -0.89(-3.88%) |
Apr 29, 2020 | 22.72 | 23.55 | 22.21 | 22.96 | 2,133,255 | +1.15(+5.27%) |
Apr 28, 2020 | 21.11 | 22.13 | 20.83 | 21.81 | 2,074,718 | +1.19(+5.77%) |
Apr 27, 2020 | 20.27 | 20.90 | 19.87 | 20.62 | 1,177,101 | +0.46(+2.28%) |
Apr 24, 2020 | 20.51 | 20.51 | 19.55 | 20.16 | 685,600 | -0.21(-1.03%) |
Apr 23, 2020 | 20.51 | 21.19 | 20.35 | 20.37 | 1,160,664 | -0.13(-0.63%) |
Apr 22, 2020 | 21.30 | 21.46 | 20.11 | 20.50 | 1,520,832 | -0.35(-1.68%) |
Apr 21, 2020 | 19.62 | 20.95 | 19.60 | 20.85 | 1,492,089 | +0.69(+3.42%) |
Apr 20, 2020 | 20.47 | 20.96 | 19.83 | 20.16 | 1,308,004 | -1.01(-4.77%) |
Apr 17, 2020 | 20.82 | 21.36 | 20.25 | 21.17 | 2,065,100 | +1.55(+7.90%) |
Apr 16, 2020 | 20.31 | 20.61 | 19.51 | 19.62 | 1,441,050 | -0.52(-2.58%) |
Apr 15, 2020 | 20.41 | 20.76 | 19.83 | 20.14 | 1,706,066 | -1.23(-5.76%) |
Apr 14, 2020 | 22.66 | 22.71 | 20.91 | 21.37 | 2,655,825 | -0.33(-1.52%) |
Apr 13, 2020 | 22.53 | 22.63 | 20.58 | 21.70 | 1,310,559 | -0.37(-1.68%) |
Apr 09, 2020 | 22.44 | 24.22 | 21.08 | 22.07 | 4,930,100 | +1.86(+9.20%) |
Apr 08, 2020 | 19.13 | 20.38 | 18.66 | 20.21 | 3,277,952 | +3.21(+18.88%) |
Apr 07, 2020 | 17.45 | 18.58 | 16.89 | 17.00 | 4,027,547 | +0.95(+5.95%) |
Apr 06, 2020 | 16.13 | 16.99 | 15.43 | 16.05 | 1,204,470 | +1.60(+11.04%) |
Apr 03, 2020 | 15.92 | 15.92 | 13.83 | 14.45 | 2,603,900 | -1.52(-9.52%) |
Apr 02, 2020 | 16.50 | 16.98 | 15.89 | 15.97 | 1,060,601 | -0.44(-2.65%) |
Apr 01, 2020 | 17.45 | 17.59 | 16.20 | 16.41 | 1,853,753 | -2.29(-12.27%) |
Mar 31, 2020 | 20.16 | 20.18 | 18.31 | 18.70 | 1,021,675 | -1.34(-6.69%) |
Mar 30, 2020 | 22.00 | 22.00 | 19.57 | 20.04 | 1,429,607 | -2.09(-9.44%) |
Mar 27, 2020 | 22.61 | 23.15 | 21.58 | 22.13 | 1,154,100 | -0.56(-2.47%) |
Mar 26, 2020 | 20.66 | 24.89 | 20.35 | 22.69 | 3,469,531 | +3.91(+20.82%) |
Mar 25, 2020 | 17.04 | 20.42 | 16.42 | 18.78 | 3,059,138 | +2.48(+15.21%) |
Mar 24, 2020 | 18.65 | 18.80 | 16.10 | 16.30 | 2,281,581 | -1.56(-8.73%) |
Mar 23, 2020 | 20.55 | 20.62 | 17.41 | 17.86 | 1,714,923 | -2.15(-10.74%) |
Mar 20, 2020 | 20.83 | 23.03 | 19.88 | 20.01 | 2,568,300 | +0.14(+0.70%) |
Mar 19, 2020 | 19.46 | 21.08 | 16.67 | 19.87 | 2,214,845 | +0.20(+1.02%) |
Mar 18, 2020 | 23.71 | 24.16 | 13.03 | 19.67 | 3,231,053 | -5.98(-23.31%) |
Mar 17, 2020 | 28.39 | 28.90 | 25.26 | 25.65 | 1,231,968 | -2.24(-8.03%) |
Mar 16, 2020 | 29.44 | 31.82 | 27.89 | 27.89 | 769,745 | -4.45(-13.76%) |
Mar 13, 2020 | 33.96 | 34.12 | 30.29 | 32.34 | 889,600 | +1.24(+3.99%) |
Mar 12, 2020 | 34.29 | 34.47 | 30.93 | 31.10 | 1,703,985 | -6.60(-17.51%) |
Mar 11, 2020 | 39.11 | 39.42 | 37.27 | 37.70 | 1,052,649 | -2.26(-5.66%) |
Mar 10, 2020 | 40.93 | 40.93 | 38.69 | 39.96 | 1,046,943 | +0.71(+1.81%) |
Mar 09, 2020 | 40.69 | 40.83 | 39.25 | 39.25 | 1,250,217 | -3.75(-8.72%) |
Mar 06, 2020 | 43.00 | 43.28 | 41.61 | 43.00 | 818,200 | -1.00(-2.27%) |
Mar 05, 2020 | 44.37 | 44.38 | 43.64 | 44.00 | 623,666 | -1.02(-2.27%) |
Mar 04, 2020 | 44.68 | 45.30 | 44.36 | 45.02 | 509,868 | +0.87(+1.97%) |
Mar 03, 2020 | 44.82 | 45.63 | 43.62 | 44.15 | 1,740,198 | -0.64(-1.43%) |
Mar 02, 2020 | 42.55 | 44.79 | 42.55 | 44.79 | 1,473,266 | +2.55(+6.04%) |
Feb 28, 2020 | 42.26 | 42.68 | 41.10 | 42.24 | 2,566,700 | -1.26(-2.90%) |
Feb 27, 2020 | 45.27 | 45.27 | 43.38 | 43.50 | 1,881,421 | -2.14(-4.69%) |
Feb 26, 2020 | 45.88 | 46.55 | 45.61 | 45.64 | 1,496,160 | -0.19(-0.41%) |
Feb 25, 2020 | 47.25 | 47.35 | 45.51 | 45.83 | 1,086,005 | -1.34(-2.84%) |
Feb 24, 2020 | 47.20 | 47.40 | 46.55 | 47.17 | 726,241 | -0.71(-1.48%) |
Feb 21, 2020 | 48.35 | 48.39 | 47.74 | 47.88 | 468,400 | -0.47(-0.97%) |
Feb 20, 2020 | 48.01 | 48.35 | 47.92 | 48.35 | 333,168 | +0.34(+0.71%) |
Feb 19, 2020 | 48.05 | 48.14 | 47.98 | 48.01 | 225,929 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.03 | 47.77 | 48.00 | 364,829 | +0.20(+0.42%) |
Feb 14, 2020 | 47.61 | 47.83 | 47.50 | 47.80 | 252,900 | +0.19(+0.40%) |
Feb 13, 2020 | 47.20 | 47.71 | 47.20 | 47.61 | 260,682 | +0.41(+0.87%) |
Feb 12, 2020 | 46.99 | 47.37 | 46.91 | 47.20 | 383,637 | +0.33(+0.70%) |
Feb 11, 2020 | 46.94 | 47.06 | 46.81 | 46.87 | 441,615 | -0.03(-0.06%) |
Feb 10, 2020 | 47.05 | 47.06 | 46.81 | 46.90 | 429,249 | -0.13(-0.28%) |
Feb 07, 2020 | 47.21 | 47.21 | 46.93 | 47.03 | 382,400 | -0.10(-0.21%) |
Feb 06, 2020 | 46.97 | 47.33 | 46.91 | 47.13 | 526,825 | +0.22(+0.47%) |
Feb 05, 2020 | 46.63 | 46.97 | 46.54 | 46.91 | 452,268 | +0.41(+0.88%) |
Feb 04, 2020 | 46.54 | 46.61 | 46.27 | 46.50 | 860,202 | +0.15(+0.32%) |