Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.10 | 28.85 | 26.82 | 28.04 | 1,933,506 | -0.35(-1.23%) |
Apr 29, 2020 | 26.67 | 29.12 | 26.07 | 28.39 | 2,276,642 | +4.15(+17.11%) |
Apr 28, 2020 | 24.46 | 25.26 | 23.82 | 24.24 | 2,773,218 | +0.48(+2.01%) |
Apr 27, 2020 | 21.84 | 23.83 | 21.61 | 23.77 | 1,861,667 | +1.57(+7.05%) |
Apr 24, 2020 | 22.49 | 22.64 | 21.55 | 22.20 | 1,149,833 | -0.04(-0.18%) |
Apr 23, 2020 | 22.65 | 23.23 | 22.19 | 22.24 | 1,480,962 | -0.08(-0.36%) |
Apr 22, 2020 | 23.22 | 23.72 | 21.91 | 22.32 | 3,259,434 | -0.22(-0.97%) |
Apr 21, 2020 | 22.02 | 22.93 | 21.81 | 22.54 | 1,953,767 | -0.36(-1.57%) |
Apr 20, 2020 | 23.07 | 23.73 | 21.87 | 22.90 | 2,366,051 | -1.47(-6.02%) |
Apr 17, 2020 | 23.87 | 24.97 | 23.63 | 24.36 | 2,915,645 | +1.70(+7.48%) |
Apr 16, 2020 | 24.13 | 24.32 | 22.46 | 22.67 | 1,972,014 | -1.48(-6.11%) |
Apr 15, 2020 | 23.22 | 24.29 | 22.56 | 24.14 | 2,331,249 | -0.21(-0.86%) |
Apr 14, 2020 | 25.24 | 26.20 | 23.93 | 24.35 | 1,367,071 | -0.78(-3.09%) |
Apr 13, 2020 | 26.03 | 26.41 | 23.66 | 25.13 | 1,324,567 | -0.56(-2.17%) |
Apr 09, 2020 | 25.67 | 26.68 | 24.76 | 25.69 | 2,230,077 | +1.32(+5.40%) |
Apr 08, 2020 | 24.10 | 25.19 | 23.55 | 24.37 | 1,920,846 | +0.66(+2.78%) |
Apr 07, 2020 | 23.65 | 26.92 | 23.12 | 23.72 | 3,000,332 | +2.22(+10.35%) |
Apr 06, 2020 | 20.74 | 22.94 | 20.14 | 21.49 | 2,111,618 | +2.63(+13.96%) |
Apr 03, 2020 | 19.55 | 20.20 | 17.74 | 18.86 | 2,869,620 | -0.55(-2.83%) |
Apr 02, 2020 | 19.95 | 21.40 | 19.05 | 19.41 | 1,888,331 | -0.62(-3.09%) |
Apr 01, 2020 | 21.13 | 21.47 | 19.45 | 20.03 | 2,053,679 | -2.70(-11.89%) |
Mar 31, 2020 | 22.72 | 24.21 | 22.29 | 22.73 | 1,954,376 | +0.01(+0.04%) |
Mar 30, 2020 | 21.25 | 23.44 | 18.92 | 22.72 | 2,626,421 | +1.39(+6.50%) |
Mar 27, 2020 | 24.39 | 24.41 | 20.94 | 21.33 | 2,819,984 | -3.52(-14.17%) |
Mar 26, 2020 | 25.58 | 29.34 | 24.35 | 24.85 | 4,742,934 | -0.64(-2.50%) |
Mar 25, 2020 | 23.90 | 27.50 | 21.85 | 25.49 | 5,381,939 | +3.76(+17.30%) |
Mar 24, 2020 | 17.86 | 21.79 | 17.86 | 21.73 | 5,918,286 | +5.49(+33.85%) |
Mar 23, 2020 | 17.49 | 18.86 | 15.96 | 16.24 | 4,003,120 | -2.22(-12.05%) |
Mar 20, 2020 | 17.62 | 22.76 | 16.95 | 18.46 | 5,366,424 | +1.27(+7.37%) |
Mar 19, 2020 | 14.92 | 17.69 | 12.19 | 17.19 | 6,678,253 | +2.09(+13.87%) |
Mar 18, 2020 | 15.73 | 16.05 | 10.39 | 15.10 | 7,225,172 | -2.31(-13.29%) |
Mar 17, 2020 | 20.94 | 21.25 | 17.38 | 17.41 | 4,140,228 | -3.37(-16.22%) |
Mar 16, 2020 | 19.96 | 22.08 | 19.06 | 20.78 | 6,391,588 | -3.65(-14.94%) |
Mar 13, 2020 | 30.17 | 30.18 | 22.15 | 24.43 | 7,916,272 | -2.32(-8.68%) |
Mar 12, 2020 | 35.87 | 36.34 | 26.71 | 26.76 | 6,181,150 | -13.14(-32.94%) |
Mar 11, 2020 | 43.62 | 43.76 | 39.72 | 39.90 | 2,257,543 | -5.24(-11.60%) |
Mar 10, 2020 | 43.81 | 45.17 | 42.15 | 45.14 | 2,345,250 | +3.06(+7.28%) |
Mar 09, 2020 | 44.25 | 45.05 | 42.05 | 42.08 | 2,574,522 | -5.25(-11.09%) |
Mar 06, 2020 | 45.87 | 47.68 | 45.20 | 47.32 | 3,726,354 | -0.11(-0.23%) |
Mar 05, 2020 | 49.66 | 49.99 | 46.26 | 47.43 | 3,038,158 | -4.10(-7.95%) |
Mar 04, 2020 | 51.87 | 51.87 | 49.46 | 51.53 | 2,037,387 | +0.47(+0.92%) |
Mar 03, 2020 | 52.60 | 53.09 | 50.74 | 51.06 | 1,310,833 | -1.43(-2.72%) |
Mar 02, 2020 | 52.32 | 52.53 | 50.55 | 52.49 | 1,551,427 | +0.55(+1.06%) |
Feb 28, 2020 | 50.46 | 52.90 | 50.36 | 51.94 | 1,902,083 | -0.06(-0.12%) |
Feb 27, 2020 | 53.18 | 53.69 | 51.32 | 52.00 | 2,245,766 | -2.20(-4.07%) |
Feb 26, 2020 | 54.85 | 55.15 | 53.68 | 54.20 | 1,761,972 | -0.19(-0.35%) |
Feb 25, 2020 | 57.96 | 58.04 | 54.36 | 54.39 | 2,069,292 | -3.44(-5.95%) |
Feb 24, 2020 | 59.71 | 59.71 | 57.07 | 57.83 | 2,182,354 | -3.65(-5.94%) |
Feb 21, 2020 | 61.95 | 62.19 | 60.84 | 61.48 | 1,800,105 | -0.95(-1.52%) |
Feb 20, 2020 | 62.31 | 62.68 | 61.90 | 62.43 | 1,091,144 | -0.11(-0.18%) |
Feb 19, 2020 | 61.84 | 62.56 | 61.57 | 62.54 | 1,007,343 | +0.71(+1.15%) |
Feb 18, 2020 | 61.65 | 62.25 | 60.70 | 61.83 | 1,512,768 | -0.52(-0.83%) |
Feb 14, 2020 | 62.50 | 63.08 | 61.79 | 62.35 | 1,259,331 | +0.07(+0.11%) |
Feb 13, 2020 | 63.27 | 64.68 | 61.87 | 62.28 | 1,889,299 | +1.68(+2.76%) |
Feb 12, 2020 | 60.27 | 60.74 | 59.95 | 60.60 | 698,992 | +0.73(+1.22%) |
Feb 11, 2020 | 58.78 | 59.99 | 58.78 | 59.88 | 828,178 | +1.21(+2.06%) |
Feb 10, 2020 | 57.74 | 58.67 | 57.69 | 58.67 | 425,865 | +0.67(+1.15%) |
Feb 07, 2020 | 58.17 | 58.36 | 57.70 | 58.00 | 721,566 | -0.56(-0.95%) |
Feb 06, 2020 | 59.84 | 60.26 | 58.52 | 58.56 | 985,509 | -1.08(-1.81%) |
Feb 05, 2020 | 59.74 | 60.04 | 59.37 | 59.64 | 733,612 | +0.73(+1.24%) |
Feb 04, 2020 | 57.98 | 59.46 | 57.52 | 58.91 | 934,454 | +1.96(+3.45%) |