Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.23 | 18.63 | 17.00 | 17.30 | 7,818,097 | -1.47(-7.85%) |
Apr 29, 2020 | 19.95 | 20.12 | 18.34 | 18.78 | 7,190,122 | -0.22(-1.16%) |
Apr 28, 2020 | 19.57 | 20.33 | 18.18 | 19.00 | 7,568,450 | +0.32(+1.73%) |
Apr 27, 2020 | 16.68 | 18.94 | 16.44 | 18.68 | 6,344,068 | +2.24(+13.62%) |
Apr 24, 2020 | 16.26 | 16.89 | 15.86 | 16.44 | 6,141,987 | +0.28(+1.71%) |
Apr 23, 2020 | 14.94 | 16.32 | 14.83 | 16.16 | 6,449,984 | +1.12(+7.48%) |
Apr 22, 2020 | 15.69 | 15.84 | 14.60 | 15.04 | 5,614,888 | -0.33(-2.16%) |
Apr 21, 2020 | 15.20 | 15.88 | 14.91 | 15.37 | 5,568,129 | -0.66(-4.14%) |
Apr 20, 2020 | 16.59 | 17.41 | 15.97 | 16.03 | 4,915,551 | -1.29(-7.45%) |
Apr 17, 2020 | 17.28 | 17.83 | 16.40 | 17.32 | 6,036,495 | +1.52(+9.62%) |
Apr 16, 2020 | 16.68 | 16.69 | 15.70 | 15.80 | 4,563,923 | -0.92(-5.51%) |
Apr 15, 2020 | 17.09 | 17.41 | 15.98 | 16.72 | 7,123,835 | -1.75(-9.48%) |
Apr 14, 2020 | 19.46 | 20.34 | 18.11 | 18.47 | 6,765,756 | -0.36(-1.91%) |
Apr 13, 2020 | 19.72 | 20.26 | 18.07 | 18.83 | 7,379,039 | -0.81(-4.13%) |
Apr 09, 2020 | 19.16 | 20.22 | 18.66 | 19.64 | 10,707,670 | +2.14(+12.21%) |
Apr 08, 2020 | 16.94 | 18.75 | 16.82 | 17.51 | 9,617,177 | +0.88(+5.32%) |
Apr 07, 2020 | 17.41 | 19.29 | 16.18 | 16.62 | 13,284,010 | +1.70(+11.36%) |
Apr 06, 2020 | 13.07 | 15.18 | 12.82 | 14.93 | 9,740,385 | +2.90(+24.14%) |
Apr 03, 2020 | 12.11 | 12.32 | 11.31 | 12.02 | 5,900,614 | -0.12(-0.99%) |
Apr 02, 2020 | 12.17 | 13.42 | 11.76 | 12.14 | 6,971,689 | -0.10(-0.83%) |
Apr 01, 2020 | 13.36 | 13.41 | 12.04 | 12.25 | 7,881,488 | -1.89(-13.36%) |
Mar 31, 2020 | 14.47 | 15.27 | 13.89 | 14.13 | 4,991,128 | -0.41(-2.79%) |
Mar 30, 2020 | 14.59 | 14.81 | 13.82 | 14.54 | 5,123,408 | -0.21(-1.44%) |
Mar 27, 2020 | 15.52 | 15.52 | 14.35 | 14.75 | 6,660,331 | -1.77(-10.71%) |
Mar 26, 2020 | 16.81 | 17.63 | 15.61 | 16.52 | 6,517,877 | -0.30(-1.81%) |
Mar 25, 2020 | 17.23 | 18.31 | 15.30 | 16.82 | 5,135,162 | -0.28(-1.62%) |
Mar 24, 2020 | 15.41 | 17.51 | 15.29 | 17.10 | 6,864,006 | +2.72(+18.90%) |
Mar 23, 2020 | 16.33 | 16.65 | 13.89 | 14.38 | 6,005,590 | -2.07(-12.60%) |
Mar 20, 2020 | 19.67 | 20.02 | 16.22 | 16.46 | 6,483,860 | -3.12(-15.95%) |
Mar 19, 2020 | 17.82 | 20.51 | 16.94 | 19.58 | 6,095,396 | +1.37(+7.54%) |
Mar 18, 2020 | 15.91 | 18.70 | 15.30 | 18.21 | 8,412,323 | +0.96(+5.56%) |
Mar 17, 2020 | 15.80 | 17.27 | 12.95 | 17.25 | 12,343,000 | +1.41(+8.90%) |
Mar 16, 2020 | 17.05 | 17.61 | 14.99 | 15.84 | 5,992,198 | -4.05(-20.38%) |
Mar 13, 2020 | 19.76 | 20.39 | 18.59 | 19.89 | 9,208,097 | +1.58(+8.60%) |
Mar 12, 2020 | 20.69 | 20.77 | 17.71 | 18.32 | 8,889,300 | -3.82(-17.27%) |
Mar 11, 2020 | 24.34 | 24.34 | 21.99 | 22.14 | 7,704,662 | -2.84(-11.36%) |
Mar 10, 2020 | 25.63 | 25.93 | 23.92 | 24.98 | 6,093,053 | +0.29(+1.19%) |
Mar 09, 2020 | 24.56 | 25.16 | 23.50 | 24.68 | 6,158,247 | -1.73(-6.56%) |
Mar 06, 2020 | 26.08 | 27.47 | 25.54 | 26.42 | 5,104,896 | -0.30(-1.12%) |
Mar 05, 2020 | 28.62 | 29.07 | 26.54 | 26.72 | 7,354,388 | -3.19(-10.68%) |
Mar 04, 2020 | 28.55 | 30.30 | 28.32 | 29.91 | 15,049,707 | -0.51(-1.67%) |
Mar 03, 2020 | 31.47 | 32.56 | 30.09 | 30.42 | 5,315,211 | -0.89(-2.85%) |
Mar 02, 2020 | 31.64 | 31.64 | 30.14 | 31.31 | 4,883,090 | -0.25(-0.81%) |
Feb 28, 2020 | 30.96 | 32.37 | 30.59 | 31.57 | 5,751,623 | -0.31(-0.97%) |
Feb 27, 2020 | 31.99 | 33.60 | 30.98 | 31.87 | 5,352,035 | -1.22(-3.68%) |
Feb 26, 2020 | 33.68 | 34.34 | 32.80 | 33.09 | 3,405,774 | -0.38(-1.14%) |
Feb 25, 2020 | 35.69 | 35.69 | 32.77 | 33.48 | 5,650,024 | -1.97(-5.57%) |
Feb 24, 2020 | 35.40 | 36.01 | 35.26 | 35.45 | 3,424,488 | -1.43(-3.87%) |
Feb 21, 2020 | 36.95 | 37.21 | 36.68 | 36.88 | 1,669,092 | -0.49(-1.31%) |
Feb 20, 2020 | 36.84 | 37.58 | 36.63 | 37.37 | 2,222,962 | +0.51(+1.38%) |
Feb 19, 2020 | 36.38 | 36.89 | 36.06 | 36.86 | 1,920,022 | +0.52(+1.43%) |
Feb 18, 2020 | 36.43 | 36.79 | 35.95 | 36.34 | 2,481,604 | -0.30(-0.82%) |
Feb 14, 2020 | 35.81 | 36.69 | 35.50 | 36.64 | 1,699,983 | +0.80(+2.23%) |
Feb 13, 2020 | 35.89 | 35.89 | 34.84 | 35.84 | 2,467,945 | -0.29(-0.81%) |
Feb 12, 2020 | 35.32 | 36.22 | 35.07 | 36.13 | 2,073,618 | +1.12(+3.20%) |
Feb 11, 2020 | 34.62 | 35.02 | 34.08 | 35.01 | 1,461,570 | +0.54(+1.56%) |
Feb 10, 2020 | 34.57 | 35.09 | 34.26 | 34.48 | 1,734,587 | -0.20(-0.58%) |
Feb 07, 2020 | 35.82 | 35.98 | 34.50 | 34.68 | 1,798,042 | -1.52(-4.20%) |
Feb 06, 2020 | 37.00 | 37.26 | 36.20 | 36.20 | 2,061,300 | -0.61(-1.66%) |
Feb 05, 2020 | 35.20 | 37.04 | 35.09 | 36.80 | 4,156,673 | +1.96(+5.64%) |
Feb 04, 2020 | 34.68 | 35.06 | 34.29 | 34.84 | 2,543,378 | +0.71(+2.08%) |