Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.60 | 22.62 | 20.47 | 20.52 | 5,154,614 | -2.38(-10.39%) |
Apr 29, 2020 | 21.10 | 23.12 | 20.69 | 22.90 | 7,746,961 | +2.39(+11.64%) |
Apr 28, 2020 | 19.40 | 21.09 | 19.11 | 20.51 | 12,788,604 | +2.71(+15.21%) |
Apr 27, 2020 | 17.11 | 18.51 | 16.56 | 17.81 | 6,938,941 | +0.25(+1.45%) |
Apr 24, 2020 | 17.42 | 17.76 | 17.19 | 17.55 | 4,432,101 | +0.12(+0.70%) |
Apr 23, 2020 | 17.29 | 18.13 | 17.03 | 17.43 | 2,690,943 | +0.24(+1.42%) |
Apr 22, 2020 | 17.14 | 17.37 | 16.70 | 17.19 | 2,834,170 | +0.51(+3.04%) |
Apr 21, 2020 | 16.87 | 17.18 | 16.30 | 16.68 | 3,420,612 | -0.74(-4.26%) |
Apr 20, 2020 | 17.54 | 18.13 | 17.14 | 17.42 | 3,460,827 | -0.77(-4.24%) |
Apr 17, 2020 | 18.30 | 18.70 | 17.38 | 18.19 | 3,301,924 | +0.94(+5.45%) |
Apr 16, 2020 | 17.51 | 17.75 | 17.01 | 17.25 | 3,505,257 | -0.08(-0.43%) |
Apr 15, 2020 | 17.32 | 17.41 | 16.66 | 17.33 | 3,300,244 | -0.86(-4.75%) |
Apr 14, 2020 | 18.66 | 19.03 | 17.87 | 18.19 | 3,012,997 | +0.11(+0.62%) |
Apr 13, 2020 | 19.92 | 20.02 | 17.88 | 18.08 | 3,009,418 | -1.79(-8.99%) |
Apr 09, 2020 | 18.50 | 20.54 | 18.21 | 19.86 | 5,544,620 | +2.14(+12.10%) |
Apr 08, 2020 | 16.96 | 18.01 | 16.66 | 17.72 | 2,521,063 | +0.87(+5.19%) |
Apr 07, 2020 | 17.30 | 18.43 | 16.36 | 16.85 | 5,153,519 | +1.12(+7.11%) |
Apr 06, 2020 | 14.75 | 15.82 | 14.36 | 15.73 | 5,036,582 | +1.59(+11.24%) |
Apr 03, 2020 | 15.08 | 15.71 | 13.77 | 14.14 | 5,015,113 | -1.00(-6.58%) |
Apr 02, 2020 | 15.98 | 16.72 | 14.78 | 15.14 | 3,054,420 | -1.12(-6.88%) |
Apr 01, 2020 | 16.70 | 16.85 | 16.01 | 16.25 | 3,721,265 | -1.54(-8.66%) |
Mar 31, 2020 | 16.80 | 18.66 | 16.65 | 17.80 | 5,701,086 | +0.95(+5.64%) |
Mar 30, 2020 | 16.93 | 17.25 | 15.94 | 16.85 | 4,049,342 | +0.11(+0.67%) |
Mar 27, 2020 | 18.45 | 18.78 | 16.53 | 16.73 | 4,245,848 | -2.77(-14.22%) |
Mar 26, 2020 | 19.37 | 21.34 | 18.58 | 19.51 | 4,799,510 | +0.18(+0.92%) |
Mar 25, 2020 | 19.04 | 21.92 | 16.99 | 19.33 | 6,785,141 | +1.02(+5.54%) |
Mar 24, 2020 | 15.72 | 18.31 | 15.52 | 18.31 | 4,190,778 | +3.89(+26.99%) |
Mar 23, 2020 | 15.04 | 15.23 | 13.45 | 14.42 | 4,398,391 | -0.83(-5.43%) |
Mar 20, 2020 | 18.17 | 18.33 | 15.08 | 15.25 | 4,532,088 | -2.32(-13.22%) |
Mar 19, 2020 | 17.98 | 18.52 | 16.17 | 17.57 | 4,320,759 | -1.38(-7.29%) |
Mar 18, 2020 | 19.86 | 21.01 | 17.04 | 18.95 | 3,605,258 | -2.47(-11.54%) |
Mar 17, 2020 | 19.77 | 21.48 | 18.60 | 21.43 | 3,606,731 | +2.04(+10.52%) |
Mar 16, 2020 | 19.16 | 21.05 | 18.33 | 19.39 | 3,805,478 | -2.91(-13.07%) |
Mar 13, 2020 | 20.64 | 22.47 | 19.04 | 22.30 | 4,503,049 | +3.16(+16.50%) |
Mar 12, 2020 | 19.78 | 20.13 | 18.08 | 19.14 | 3,461,739 | -2.55(-11.75%) |
Mar 11, 2020 | 22.89 | 22.99 | 21.54 | 21.69 | 2,560,727 | -2.08(-8.74%) |
Mar 10, 2020 | 22.79 | 23.79 | 21.18 | 23.77 | 2,456,873 | +1.65(+7.44%) |
Mar 09, 2020 | 22.77 | 22.77 | 21.48 | 22.12 | 3,794,781 | -2.50(-10.16%) |
Mar 06, 2020 | 25.20 | 25.46 | 24.21 | 24.62 | 4,616,652 | -1.51(-5.79%) |
Mar 05, 2020 | 27.40 | 27.46 | 26.07 | 26.14 | 3,057,056 | -2.15(-7.61%) |
Mar 04, 2020 | 27.63 | 28.34 | 27.21 | 28.29 | 1,852,141 | +1.15(+4.23%) |
Mar 03, 2020 | 28.86 | 28.96 | 26.70 | 27.14 | 3,245,104 | -1.68(-5.83%) |
Mar 02, 2020 | 28.22 | 28.82 | 27.48 | 28.82 | 2,436,313 | +0.55(+1.94%) |
Feb 28, 2020 | 28.12 | 28.84 | 27.47 | 28.27 | 3,239,879 | -0.65(-2.25%) |
Feb 27, 2020 | 28.88 | 29.95 | 28.08 | 28.92 | 1,950,162 | -0.55(-1.86%) |
Feb 26, 2020 | 30.67 | 30.70 | 29.22 | 29.47 | 2,517,983 | -0.93(-3.05%) |
Feb 25, 2020 | 31.93 | 31.93 | 30.17 | 30.40 | 1,813,246 | -1.27(-4.01%) |
Feb 24, 2020 | 31.79 | 31.86 | 31.29 | 31.67 | 1,898,989 | -0.98(-3.01%) |
Feb 21, 2020 | 33.03 | 33.18 | 32.43 | 32.65 | 1,578,071 | -0.63(-1.90%) |
Feb 20, 2020 | 32.95 | 33.42 | 32.41 | 33.28 | 2,068,702 | +0.94(+2.90%) |
Feb 19, 2020 | 32.30 | 32.42 | 32.12 | 32.35 | 993,318 | +0.27(+0.84%) |
Feb 18, 2020 | 31.88 | 32.28 | 31.65 | 32.08 | 1,252,715 | +0.19(+0.61%) |
Feb 14, 2020 | 32.12 | 32.12 | 31.56 | 31.88 | 1,361,238 | -0.19(-0.58%) |
Feb 13, 2020 | 31.88 | 32.11 | 31.54 | 32.07 | 1,078,739 | -0.12(-0.37%) |
Feb 12, 2020 | 32.18 | 32.46 | 31.86 | 32.19 | 1,195,695 | +0.47(+1.49%) |
Feb 11, 2020 | 31.63 | 31.98 | 31.43 | 31.72 | 1,160,852 | +0.23(+0.74%) |
Feb 10, 2020 | 31.34 | 31.49 | 30.82 | 31.48 | 1,030,480 | +0.06(+0.18%) |
Feb 07, 2020 | 31.78 | 31.85 | 31.35 | 31.43 | 1,301,749 | -0.58(-1.83%) |
Feb 06, 2020 | 32.94 | 33.03 | 32.01 | 32.01 | 1,657,579 | -0.78(-2.38%) |
Feb 05, 2020 | 32.23 | 32.82 | 32.22 | 32.79 | 2,132,000 | +0.97(+3.06%) |
Feb 04, 2020 | 32.29 | 32.44 | 31.79 | 31.82 | 1,652,508 | +0.18(+0.56%) |