Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.77 | 22.08 | 21.22 | 21.82 | 2,549,396 | -0.46(-2.05%) |
Apr 29, 2020 | 21.80 | 22.44 | 21.65 | 22.28 | 2,539,701 | +1.17(+5.53%) |
Apr 28, 2020 | 21.57 | 21.78 | 20.65 | 21.11 | 1,847,004 | +0.51(+2.48%) |
Apr 27, 2020 | 19.54 | 20.93 | 19.41 | 20.60 | 2,420,444 | +1.27(+6.60%) |
Apr 24, 2020 | 19.46 | 19.56 | 18.99 | 19.33 | 1,970,048 | +0.08(+0.40%) |
Apr 23, 2020 | 19.46 | 19.65 | 18.85 | 19.25 | 4,756,839 | +0.02(+0.08%) |
Apr 22, 2020 | 19.59 | 19.98 | 18.95 | 19.23 | 5,341,745 | +0.05(+0.28%) |
Apr 21, 2020 | 19.35 | 20.10 | 19.05 | 19.18 | 2,306,158 | -1.17(-5.73%) |
Apr 20, 2020 | 19.83 | 20.77 | 19.45 | 20.35 | 2,308,857 | -0.07(-0.34%) |
Apr 17, 2020 | 20.55 | 20.97 | 20.13 | 20.42 | 3,770,567 | +1.01(+5.22%) |
Apr 16, 2020 | 20.11 | 20.75 | 19.15 | 19.40 | 3,026,611 | -0.78(-3.87%) |
Apr 15, 2020 | 21.23 | 21.45 | 20.01 | 20.18 | 2,029,015 | -1.84(-8.35%) |
Apr 14, 2020 | 21.78 | 22.59 | 21.60 | 22.02 | 2,355,265 | +0.63(+2.96%) |
Apr 13, 2020 | 21.84 | 21.98 | 20.62 | 21.39 | 2,106,663 | -0.59(-2.67%) |
Apr 09, 2020 | 21.40 | 23.09 | 20.93 | 21.98 | 3,346,999 | +1.55(+7.61%) |
Apr 08, 2020 | 19.86 | 20.76 | 19.14 | 20.42 | 3,089,324 | +1.32(+6.92%) |
Apr 07, 2020 | 21.79 | 22.02 | 18.99 | 19.10 | 3,690,830 | -0.74(-3.72%) |
Apr 06, 2020 | 19.02 | 19.87 | 18.35 | 19.84 | 3,906,938 | +2.23(+12.66%) |
Apr 03, 2020 | 18.75 | 18.75 | 16.95 | 17.61 | 2,912,690 | -1.34(-7.09%) |
Apr 02, 2020 | 19.13 | 20.42 | 18.29 | 18.95 | 3,013,961 | -0.44(-2.27%) |
Apr 01, 2020 | 20.19 | 20.61 | 18.95 | 19.40 | 2,783,505 | -2.02(-9.42%) |
Mar 31, 2020 | 21.17 | 22.85 | 20.37 | 21.41 | 4,123,749 | +0.01(+0.04%) |
Mar 30, 2020 | 20.68 | 21.82 | 17.34 | 21.40 | 5,407,194 | +0.73(+3.51%) |
Mar 27, 2020 | 20.25 | 21.64 | 19.16 | 20.68 | 2,982,832 | -0.63(-2.97%) |
Mar 26, 2020 | 21.34 | 22.81 | 20.73 | 21.31 | 4,314,501 | +0.49(+2.38%) |
Mar 25, 2020 | 18.30 | 22.13 | 18.00 | 20.82 | 7,352,496 | +3.67(+21.41%) |
Mar 24, 2020 | 16.81 | 18.96 | 16.19 | 17.15 | 4,962,288 | +1.89(+12.41%) |
Mar 23, 2020 | 14.62 | 15.92 | 13.76 | 15.25 | 5,099,836 | +0.47(+3.19%) |
Mar 20, 2020 | 15.30 | 17.11 | 14.78 | 14.78 | 5,126,035 | +1.24(+9.13%) |
Mar 19, 2020 | 11.64 | 13.96 | 10.08 | 13.55 | 7,578,125 | +1.85(+15.79%) |
Mar 18, 2020 | 13.94 | 14.08 | 10.52 | 11.70 | 8,443,566 | -3.01(-20.48%) |
Mar 17, 2020 | 15.82 | 16.17 | 13.43 | 14.71 | 10,544,202 | -0.39(-2.61%) |
Mar 16, 2020 | 22.16 | 22.46 | 14.69 | 15.11 | 8,102,470 | -10.54(-41.10%) |
Mar 13, 2020 | 27.09 | 27.77 | 22.66 | 25.65 | 5,330,248 | +0.09(+0.36%) |
Mar 12, 2020 | 28.41 | 28.41 | 25.35 | 25.55 | 3,790,493 | -5.02(-16.41%) |
Mar 11, 2020 | 31.98 | 32.31 | 30.14 | 30.57 | 3,083,064 | -2.39(-7.24%) |
Mar 10, 2020 | 31.13 | 33.27 | 30.34 | 32.96 | 2,139,042 | +2.67(+8.83%) |
Mar 09, 2020 | 31.77 | 31.84 | 30.26 | 30.28 | 2,461,363 | -3.55(-10.48%) |
Mar 06, 2020 | 33.24 | 33.89 | 32.47 | 33.83 | 3,238,422 | -0.17(-0.50%) |
Mar 05, 2020 | 35.02 | 35.28 | 33.89 | 34.00 | 2,418,628 | -1.62(-4.53%) |
Mar 04, 2020 | 34.67 | 35.64 | 34.19 | 35.61 | 2,352,263 | +1.52(+4.47%) |
Mar 03, 2020 | 34.79 | 35.56 | 33.90 | 34.09 | 3,080,739 | -0.66(-1.91%) |
Mar 02, 2020 | 34.32 | 34.85 | 33.29 | 34.75 | 3,168,640 | +0.75(+2.22%) |
Feb 28, 2020 | 33.09 | 34.00 | 32.25 | 34.00 | 2,566,208 | +0.05(+0.13%) |
Feb 27, 2020 | 34.46 | 34.94 | 32.90 | 33.96 | 3,078,155 | -1.32(-3.73%) |
Feb 26, 2020 | 36.52 | 36.92 | 35.23 | 35.27 | 1,758,254 | -1.16(-3.20%) |
Feb 25, 2020 | 37.34 | 37.58 | 36.28 | 36.44 | 1,568,104 | -0.68(-1.83%) |
Feb 24, 2020 | 38.00 | 38.40 | 36.50 | 37.11 | 2,261,385 | -1.17(-3.06%) |
Feb 21, 2020 | 38.64 | 38.81 | 37.79 | 38.29 | 1,836,534 | +0.43(+1.13%) |
Feb 20, 2020 | 37.32 | 37.92 | 37.24 | 37.86 | 950,062 | +0.62(+1.68%) |
Feb 19, 2020 | 37.68 | 37.74 | 37.19 | 37.24 | 1,267,186 | -0.47(-1.25%) |
Feb 18, 2020 | 37.70 | 37.78 | 37.53 | 37.71 | 1,069,819 | -0.02(-0.04%) |
Feb 14, 2020 | 37.44 | 37.78 | 37.30 | 37.72 | 860,395 | +0.46(+1.25%) |
Feb 13, 2020 | 37.25 | 37.40 | 37.13 | 37.26 | 706,480 | -0.01(-0.02%) |
Feb 12, 2020 | 37.02 | 37.49 | 36.89 | 37.27 | 872,312 | +0.26(+0.70%) |
Feb 11, 2020 | 37.07 | 37.09 | 36.85 | 37.01 | 872,881 | +0.10(+0.27%) |
Feb 10, 2020 | 36.29 | 36.91 | 36.20 | 36.91 | 992,310 | +0.67(+1.85%) |
Feb 07, 2020 | 36.58 | 36.58 | 36.13 | 36.24 | 691,705 | -0.25(-0.69%) |
Feb 06, 2020 | 36.28 | 36.70 | 36.19 | 36.49 | 1,134,955 | +0.32(+0.88%) |
Feb 05, 2020 | 36.25 | 36.35 | 35.86 | 36.17 | 1,019,161 | +0.04(+0.11%) |
Feb 04, 2020 | 36.41 | 36.61 | 36.07 | 36.13 | 1,474,543 | -0.15(-0.42%) |