Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.84 | 24.34 | 23.24 | 24.18 | 1,554,509 | -0.27(-1.09%) |
Apr 29, 2020 | 23.92 | 25.24 | 23.70 | 24.45 | 1,230,079 | +1.63(+7.13%) |
Apr 28, 2020 | 22.80 | 23.70 | 22.19 | 22.82 | 1,388,677 | +1.05(+4.84%) |
Apr 27, 2020 | 20.69 | 22.22 | 20.52 | 21.77 | 1,104,132 | +1.33(+6.50%) |
Apr 24, 2020 | 20.25 | 20.48 | 19.73 | 20.44 | 1,307,032 | +0.28(+1.36%) |
Apr 23, 2020 | 20.37 | 21.12 | 20.13 | 20.16 | 1,236,038 | +0.05(+0.23%) |
Apr 22, 2020 | 21.06 | 21.06 | 20.07 | 20.12 | 1,215,345 | -0.29(-1.43%) |
Apr 21, 2020 | 20.01 | 20.48 | 19.45 | 20.41 | 1,928,183 | -0.10(-0.50%) |
Apr 20, 2020 | 20.16 | 21.02 | 19.88 | 20.51 | 1,585,921 | -0.47(-2.25%) |
Apr 17, 2020 | 20.56 | 21.56 | 20.56 | 20.98 | 2,049,345 | +1.56(+8.06%) |
Apr 16, 2020 | 20.81 | 21.07 | 19.27 | 19.42 | 1,654,732 | -1.45(-6.97%) |
Apr 15, 2020 | 21.77 | 22.14 | 20.15 | 20.87 | 1,491,367 | -2.14(-9.29%) |
Apr 14, 2020 | 23.65 | 24.23 | 22.30 | 23.01 | 1,684,051 | -0.11(-0.48%) |
Apr 13, 2020 | 24.34 | 24.64 | 22.10 | 23.12 | 1,494,933 | -0.96(-3.98%) |
Apr 09, 2020 | 23.19 | 25.13 | 22.80 | 24.08 | 1,849,614 | +2.19(+10.02%) |
Apr 08, 2020 | 20.76 | 22.17 | 19.86 | 21.88 | 1,213,075 | +1.56(+7.66%) |
Apr 07, 2020 | 20.26 | 21.07 | 19.73 | 20.33 | 2,290,489 | +1.38(+7.30%) |
Apr 06, 2020 | 18.57 | 19.82 | 18.24 | 18.94 | 2,830,435 | +1.45(+8.31%) |
Apr 03, 2020 | 18.13 | 18.17 | 16.37 | 17.49 | 2,061,304 | -0.70(-3.85%) |
Apr 02, 2020 | 17.90 | 18.50 | 17.38 | 18.19 | 1,389,224 | +0.20(+1.09%) |
Apr 01, 2020 | 19.23 | 19.49 | 17.20 | 17.99 | 1,841,511 | -2.56(-12.47%) |
Mar 31, 2020 | 20.59 | 20.74 | 19.53 | 20.56 | 2,261,403 | -0.28(-1.36%) |
Mar 30, 2020 | 21.12 | 21.12 | 18.96 | 20.84 | 1,490,835 | -0.30(-1.43%) |
Mar 27, 2020 | 20.74 | 22.25 | 19.84 | 21.14 | 2,154,766 | -0.60(-2.76%) |
Mar 26, 2020 | 20.53 | 22.67 | 20.33 | 21.74 | 2,168,480 | +1.42(+6.99%) |
Mar 25, 2020 | 19.82 | 21.65 | 19.21 | 20.32 | 2,633,175 | +0.65(+3.28%) |
Mar 24, 2020 | 18.15 | 20.01 | 17.97 | 19.67 | 2,363,723 | +2.56(+14.95%) |
Mar 23, 2020 | 19.40 | 19.84 | 15.94 | 17.12 | 2,444,208 | -2.73(-13.74%) |
Mar 20, 2020 | 18.28 | 21.19 | 17.82 | 19.84 | 3,251,481 | +2.01(+11.29%) |
Mar 19, 2020 | 15.66 | 18.39 | 14.11 | 17.83 | 3,301,483 | +2.10(+13.39%) |
Mar 18, 2020 | 18.31 | 18.48 | 14.54 | 15.73 | 3,246,775 | -4.02(-20.35%) |
Mar 17, 2020 | 19.71 | 19.77 | 16.45 | 19.74 | 4,007,844 | +0.47(+2.43%) |
Mar 16, 2020 | 26.53 | 26.53 | 19.27 | 19.27 | 3,591,424 | -10.44(-35.13%) |
Mar 13, 2020 | 29.05 | 29.71 | 26.86 | 29.71 | 1,914,205 | +2.11(+7.65%) |
Mar 12, 2020 | 27.90 | 30.79 | 27.27 | 27.60 | 2,619,112 | -3.50(-11.26%) |
Mar 11, 2020 | 32.93 | 33.22 | 30.94 | 31.10 | 2,164,117 | -2.71(-8.02%) |
Mar 10, 2020 | 32.36 | 33.88 | 31.65 | 33.82 | 1,802,529 | +2.28(+7.23%) |
Mar 09, 2020 | 32.36 | 32.82 | 30.73 | 31.53 | 1,723,179 | -3.19(-9.18%) |
Mar 06, 2020 | 35.03 | 35.22 | 33.48 | 34.72 | 1,990,357 | -1.39(-3.85%) |
Mar 05, 2020 | 36.87 | 36.99 | 35.83 | 36.11 | 2,190,963 | -1.25(-3.35%) |
Mar 04, 2020 | 36.84 | 37.57 | 36.58 | 37.37 | 1,547,119 | +0.92(+2.53%) |
Mar 03, 2020 | 36.31 | 37.40 | 35.81 | 36.44 | 1,526,544 | +0.21(+0.57%) |
Mar 02, 2020 | 35.20 | 36.31 | 34.28 | 36.24 | 1,516,557 | +1.28(+3.67%) |
Feb 28, 2020 | 34.85 | 35.18 | 33.45 | 34.95 | 3,804,329 | -0.82(-2.30%) |
Feb 27, 2020 | 38.41 | 38.41 | 35.75 | 35.78 | 2,146,069 | -3.08(-7.93%) |
Feb 26, 2020 | 40.00 | 40.46 | 38.79 | 38.86 | 2,302,411 | -1.21(-3.03%) |
Feb 25, 2020 | 41.05 | 41.79 | 39.90 | 40.07 | 1,622,496 | -1.11(-2.69%) |
Feb 24, 2020 | 40.96 | 41.58 | 40.88 | 41.18 | 923,186 | -0.39(-0.94%) |
Feb 21, 2020 | 41.73 | 41.96 | 41.40 | 41.57 | 992,054 | -0.34(-0.81%) |
Feb 20, 2020 | 40.92 | 41.94 | 40.72 | 41.91 | 668,346 | +1.25(+3.08%) |
Feb 19, 2020 | 41.51 | 41.51 | 40.65 | 40.65 | 729,257 | -0.85(-2.04%) |
Feb 18, 2020 | 41.31 | 41.71 | 41.22 | 41.50 | 571,481 | +0.19(+0.47%) |
Feb 14, 2020 | 41.00 | 41.38 | 40.76 | 41.31 | 612,337 | +0.41(+1.00%) |
Feb 13, 2020 | 40.52 | 41.18 | 40.52 | 40.90 | 539,916 | +0.27(+0.66%) |
Feb 12, 2020 | 41.11 | 41.11 | 40.09 | 40.63 | 955,204 | -0.48(-1.16%) |
Feb 11, 2020 | 41.86 | 41.97 | 41.04 | 41.11 | 672,928 | -0.71(-1.71%) |
Feb 10, 2020 | 41.69 | 41.84 | 41.44 | 41.82 | 436,182 | +0.27(+0.65%) |
Feb 07, 2020 | 41.33 | 41.86 | 41.28 | 41.55 | 437,383 | +0.29(+0.71%) |
Feb 06, 2020 | 40.81 | 41.44 | 40.72 | 41.26 | 383,730 | +0.49(+1.21%) |
Feb 05, 2020 | 41.49 | 41.49 | 40.61 | 40.77 | 715,623 | -0.67(-1.61%) |
Feb 04, 2020 | 40.95 | 41.61 | 40.72 | 41.44 | 811,205 | +0.51(+1.26%) |