Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.56 | 26.91 | 25.29 | 25.79 | 1,472,912 | -1.41(-5.18%) |
Apr 29, 2020 | 26.14 | 27.36 | 25.74 | 27.20 | 1,884,398 | +2.24(+8.97%) |
Apr 28, 2020 | 25.18 | 26.10 | 24.95 | 24.96 | 2,496,986 | +0.43(+1.75%) |
Apr 27, 2020 | 23.29 | 24.93 | 23.06 | 24.53 | 4,046,800 | +1.42(+6.14%) |
Apr 24, 2020 | 23.70 | 23.81 | 22.94 | 23.11 | 2,425,200 | -0.31(-1.32%) |
Apr 23, 2020 | 23.39 | 24.75 | 23.09 | 23.42 | 1,496,301 | +0.62(+2.72%) |
Apr 22, 2020 | 23.53 | 23.59 | 22.47 | 22.80 | 730,514 | +0.33(+1.47%) |
Apr 21, 2020 | 22.11 | 22.96 | 21.76 | 22.47 | 827,641 | -0.77(-3.31%) |
Apr 20, 2020 | 22.17 | 23.64 | 21.80 | 23.24 | 1,929,707 | -0.03(-0.13%) |
Apr 17, 2020 | 22.67 | 23.40 | 22.35 | 23.27 | 1,302,000 | +1.82(+8.48%) |
Apr 16, 2020 | 21.02 | 21.50 | 20.03 | 21.45 | 1,918,545 | +0.32(+1.51%) |
Apr 15, 2020 | 21.96 | 22.02 | 20.75 | 21.13 | 1,356,733 | -1.99(-8.61%) |
Apr 14, 2020 | 23.13 | 23.54 | 22.53 | 23.12 | 1,226,133 | +0.62(+2.76%) |
Apr 13, 2020 | 22.62 | 22.94 | 21.46 | 22.50 | 1,211,381 | -0.42(-1.83%) |
Apr 09, 2020 | 23.94 | 25.88 | 22.75 | 22.92 | 1,908,100 | +0.02(+0.09%) |
Apr 08, 2020 | 21.26 | 23.21 | 20.61 | 22.90 | 1,577,703 | +2.37(+11.54%) |
Apr 07, 2020 | 21.85 | 22.59 | 20.24 | 20.53 | 1,767,141 | +0.41(+2.04%) |
Apr 06, 2020 | 17.46 | 20.15 | 17.41 | 20.12 | 2,111,953 | +3.83(+23.51%) |
Apr 03, 2020 | 18.28 | 18.35 | 16.18 | 16.29 | 2,383,100 | -1.88(-10.35%) |
Apr 02, 2020 | 17.23 | 18.27 | 17.06 | 18.17 | 1,844,166 | +0.80(+4.61%) |
Apr 01, 2020 | 18.37 | 18.55 | 16.74 | 17.37 | 2,145,663 | -2.43(-12.27%) |
Mar 31, 2020 | 19.50 | 20.48 | 19.34 | 19.80 | 1,662,103 | +0.31(+1.59%) |
Mar 30, 2020 | 18.71 | 19.77 | 17.99 | 19.49 | 1,750,559 | +0.56(+2.96%) |
Mar 27, 2020 | 19.49 | 19.49 | 18.18 | 18.93 | 1,786,200 | -1.98(-9.47%) |
Mar 26, 2020 | 19.68 | 22.32 | 19.11 | 20.91 | 3,263,432 | +1.52(+7.84%) |
Mar 25, 2020 | 17.28 | 21.19 | 17.02 | 19.39 | 2,783,734 | +2.35(+13.79%) |
Mar 24, 2020 | 16.25 | 18.45 | 15.65 | 17.04 | 2,448,280 | +2.04(+13.60%) |
Mar 23, 2020 | 16.15 | 16.99 | 14.44 | 15.00 | 3,795,132 | -1.40(-8.54%) |
Mar 20, 2020 | 16.31 | 17.56 | 15.88 | 16.40 | 5,553,900 | +0.40(+2.50%) |
Mar 19, 2020 | 14.44 | 16.34 | 13.75 | 16.00 | 5,573,386 | +1.36(+9.29%) |
Mar 18, 2020 | 18.01 | 18.53 | 12.23 | 14.64 | 3,827,613 | -5.06(-25.69%) |
Mar 17, 2020 | 20.04 | 20.31 | 18.50 | 19.70 | 2,795,277 | -0.13(-0.66%) |
Mar 16, 2020 | 21.25 | 21.25 | 19.74 | 19.83 | 2,223,362 | -3.67(-15.62%) |
Mar 13, 2020 | 23.27 | 23.52 | 21.20 | 23.50 | 1,903,400 | +2.13(+9.97%) |
Mar 12, 2020 | 23.03 | 23.93 | 21.37 | 21.37 | 2,456,611 | -4.27(-16.65%) |
Mar 11, 2020 | 27.17 | 27.56 | 25.45 | 25.64 | 1,658,971 | -2.80(-9.85%) |
Mar 10, 2020 | 27.49 | 28.45 | 26.19 | 28.44 | 1,178,407 | +2.22(+8.47%) |
Mar 09, 2020 | 27.79 | 28.25 | 25.89 | 26.22 | 2,997,019 | -4.15(-13.66%) |
Mar 06, 2020 | 30.90 | 31.42 | 29.96 | 30.37 | 1,936,200 | -1.85(-5.74%) |
Mar 05, 2020 | 33.67 | 33.98 | 31.61 | 32.22 | 1,555,384 | -2.98(-8.47%) |
Mar 04, 2020 | 34.17 | 35.32 | 33.88 | 35.20 | 1,204,760 | +1.60(+4.76%) |
Mar 03, 2020 | 34.29 | 35.47 | 32.94 | 33.60 | 1,380,115 | -0.64(-1.87%) |
Mar 02, 2020 | 33.86 | 34.27 | 32.36 | 34.24 | 1,387,369 | +0.77(+2.30%) |
Feb 28, 2020 | 32.10 | 33.63 | 31.92 | 33.47 | 1,571,200 | +0.03(+0.09%) |
Feb 27, 2020 | 33.79 | 35.41 | 33.11 | 33.44 | 2,017,604 | -1.34(-3.85%) |
Feb 26, 2020 | 36.10 | 36.76 | 34.72 | 34.78 | 2,375,765 | -1.10(-3.07%) |
Feb 25, 2020 | 37.67 | 37.88 | 35.35 | 35.88 | 2,603,673 | -1.79(-4.75%) |
Feb 24, 2020 | 38.07 | 38.07 | 36.02 | 37.67 | 2,690,990 | -1.23(-3.16%) |
Feb 21, 2020 | 37.38 | 39.30 | 37.38 | 38.90 | 2,810,500 | +2.25(+6.14%) |
Feb 20, 2020 | 36.35 | 37.16 | 36.17 | 36.65 | 792,863 | +0.19(+0.52%) |
Feb 19, 2020 | 36.78 | 37.08 | 36.42 | 36.46 | 676,335 | +0.02(+0.05%) |
Feb 18, 2020 | 36.33 | 36.63 | 36.11 | 36.44 | 457,509 | -0.20(-0.55%) |
Feb 14, 2020 | 37.04 | 37.24 | 36.14 | 36.64 | 679,700 | -0.38(-1.03%) |
Feb 13, 2020 | 37.00 | 37.39 | 36.81 | 37.02 | 657,010 | -0.29(-0.78%) |
Feb 12, 2020 | 37.04 | 37.52 | 36.90 | 37.31 | 745,930 | +0.67(+1.83%) |
Feb 11, 2020 | 36.56 | 37.32 | 36.47 | 36.64 | 596,894 | +0.41(+1.13%) |
Feb 10, 2020 | 36.11 | 36.35 | 35.88 | 36.23 | 792,028 | -0.15(-0.41%) |
Feb 07, 2020 | 36.88 | 37.13 | 36.38 | 36.38 | 1,095,300 | -0.99(-2.65%) |
Feb 06, 2020 | 37.80 | 38.09 | 37.01 | 37.37 | 790,491 | -0.46(-1.22%) |
Feb 05, 2020 | 37.58 | 38.00 | 37.31 | 37.83 | 647,976 | +0.99(+2.69%) |
Feb 04, 2020 | 36.91 | 37.10 | 36.49 | 36.84 | 799,113 | +0.82(+2.28%) |