Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.46 | 24.64 | 22.95 | 24.32 | 1,730,342 | -0.53(-2.13%) |
Apr 29, 2020 | 22.24 | 25.20 | 22.22 | 24.85 | 2,032,927 | +3.43(+16.02%) |
Apr 28, 2020 | 21.20 | 22.03 | 20.82 | 21.42 | 1,867,310 | +1.13(+5.55%) |
Apr 27, 2020 | 19.20 | 20.46 | 19.14 | 20.29 | 1,981,514 | +1.15(+6.03%) |
Apr 24, 2020 | 19.09 | 19.39 | 18.61 | 19.14 | 2,056,657 | +0.42(+2.24%) |
Apr 23, 2020 | 18.96 | 19.26 | 18.61 | 18.72 | 1,951,569 | +0.11(+0.60%) |
Apr 22, 2020 | 20.71 | 20.83 | 18.61 | 18.61 | 1,852,393 | -1.33(-6.67%) |
Apr 21, 2020 | 19.79 | 20.16 | 19.42 | 19.94 | 2,148,292 | -0.63(-3.07%) |
Apr 20, 2020 | 21.05 | 21.37 | 20.16 | 20.57 | 1,432,386 | -1.53(-6.90%) |
Apr 17, 2020 | 21.30 | 22.69 | 21.30 | 22.10 | 1,362,539 | +1.84(+9.09%) |
Apr 16, 2020 | 21.58 | 21.58 | 19.67 | 20.26 | 1,338,378 | -1.51(-6.92%) |
Apr 15, 2020 | 21.39 | 21.88 | 20.30 | 21.76 | 1,407,782 | -0.79(-3.51%) |
Apr 14, 2020 | 22.88 | 23.96 | 22.35 | 22.55 | 1,007,723 | +0.05(+0.21%) |
Apr 13, 2020 | 24.18 | 24.18 | 21.45 | 22.51 | 1,684,674 | -1.71(-7.07%) |
Apr 09, 2020 | 24.36 | 25.74 | 23.38 | 24.22 | 2,468,226 | +1.32(+5.77%) |
Apr 08, 2020 | 22.44 | 23.68 | 22.03 | 22.90 | 2,195,966 | +0.67(+3.01%) |
Apr 07, 2020 | 22.20 | 25.57 | 21.92 | 22.23 | 2,817,942 | +2.05(+10.14%) |
Apr 06, 2020 | 19.29 | 21.37 | 18.99 | 20.18 | 1,772,832 | +2.61(+14.88%) |
Apr 03, 2020 | 18.83 | 19.24 | 16.38 | 17.57 | 2,722,176 | -1.35(-7.13%) |
Apr 02, 2020 | 19.01 | 20.29 | 18.52 | 18.92 | 2,032,434 | -0.24(-1.26%) |
Apr 01, 2020 | 19.41 | 19.52 | 18.15 | 19.16 | 2,077,501 | -1.43(-6.96%) |
Mar 31, 2020 | 20.46 | 21.44 | 20.21 | 20.59 | 1,823,269 | +0.30(+1.47%) |
Mar 30, 2020 | 18.67 | 20.58 | 16.75 | 20.29 | 2,314,290 | +0.83(+4.25%) |
Mar 27, 2020 | 21.90 | 22.36 | 19.03 | 19.47 | 2,258,571 | -3.81(-16.38%) |
Mar 26, 2020 | 25.30 | 26.20 | 22.51 | 23.28 | 4,772,722 | -1.24(-5.05%) |
Mar 25, 2020 | 22.37 | 27.13 | 22.35 | 24.52 | 6,234,692 | +3.68(+17.68%) |
Mar 24, 2020 | 15.74 | 20.93 | 15.72 | 20.83 | 3,858,860 | +6.50(+45.36%) |
Mar 23, 2020 | 15.15 | 16.50 | 13.58 | 14.33 | 3,410,177 | -1.06(-6.89%) |
Mar 20, 2020 | 14.24 | 18.04 | 14.24 | 15.39 | 5,099,552 | +1.66(+12.05%) |
Mar 19, 2020 | 9.850 | 15.07 | 8.836 | 13.74 | 7,207,987 | +3.82(+38.56%) |
Mar 18, 2020 | 12.93 | 13.44 | 7.714 | 9.915 | 7,467,507 | -4.46(-31.01%) |
Mar 17, 2020 | 18.66 | 18.75 | 14.33 | 14.37 | 3,764,879 | -4.03(-21.88%) |
Mar 16, 2020 | 19.15 | 19.86 | 17.48 | 18.40 | 2,866,911 | -3.39(-15.57%) |
Mar 13, 2020 | 22.06 | 22.07 | 18.86 | 21.79 | 4,033,165 | +1.23(+5.98%) |
Mar 12, 2020 | 25.82 | 26.30 | 20.27 | 20.56 | 4,336,459 | -7.79(-27.47%) |
Mar 11, 2020 | 29.74 | 30.48 | 28.04 | 28.35 | 3,114,560 | -2.77(-8.90%) |
Mar 10, 2020 | 30.64 | 31.16 | 28.58 | 31.12 | 2,093,518 | +1.83(+6.23%) |
Mar 09, 2020 | 29.15 | 30.67 | 28.86 | 29.30 | 1,715,432 | -2.87(-8.92%) |
Mar 06, 2020 | 30.90 | 32.54 | 30.70 | 32.17 | 3,879,327 | +0.06(+0.20%) |
Mar 05, 2020 | 33.74 | 33.83 | 31.41 | 32.10 | 2,557,189 | -2.83(-8.11%) |
Mar 04, 2020 | 35.69 | 35.72 | 33.85 | 34.94 | 1,024,905 | -0.12(-0.34%) |
Mar 03, 2020 | 35.99 | 36.47 | 34.68 | 35.06 | 1,881,157 | -0.90(-2.50%) |
Mar 02, 2020 | 35.44 | 36.12 | 34.73 | 35.95 | 1,800,903 | +0.77(+2.19%) |
Feb 28, 2020 | 33.20 | 35.40 | 33.15 | 35.18 | 3,705,100 | +0.57(+1.64%) |
Feb 27, 2020 | 33.92 | 35.67 | 32.78 | 34.61 | 3,270,873 | +0.16(+0.45%) |
Feb 26, 2020 | 35.67 | 35.91 | 34.12 | 34.46 | 1,301,460 | -0.88(-2.49%) |
Feb 25, 2020 | 38.27 | 38.29 | 35.17 | 35.34 | 1,213,715 | -2.76(-7.25%) |
Feb 24, 2020 | 37.77 | 38.34 | 36.68 | 38.10 | 1,402,136 | -1.64(-4.13%) |
Feb 21, 2020 | 40.71 | 40.87 | 39.40 | 39.74 | 628,982 | -1.22(-2.98%) |
Feb 20, 2020 | 39.98 | 41.12 | 39.98 | 40.96 | 814,186 | +0.83(+2.08%) |
Feb 19, 2020 | 40.13 | 40.34 | 39.91 | 40.13 | 969,561 | +0.23(+0.57%) |
Feb 18, 2020 | 41.44 | 41.60 | 39.39 | 39.90 | 1,438,754 | -1.64(-3.95%) |
Feb 14, 2020 | 42.24 | 42.37 | 41.29 | 41.54 | 820,872 | -0.01(-0.02%) |
Feb 13, 2020 | 40.76 | 42.07 | 40.72 | 41.55 | 815,786 | +0.75(+1.84%) |
Feb 12, 2020 | 40.90 | 41.23 | 40.77 | 40.80 | 923,892 | +0.26(+0.63%) |
Feb 11, 2020 | 40.18 | 40.95 | 40.18 | 40.54 | 1,339,700 | +0.57(+1.42%) |
Feb 10, 2020 | 39.37 | 40.12 | 39.32 | 39.97 | 1,370,278 | +0.41(+1.04%) |
Feb 07, 2020 | 40.36 | 40.45 | 39.53 | 39.56 | 571,416 | -1.23(-3.01%) |
Feb 06, 2020 | 41.72 | 41.88 | 40.72 | 40.79 | 432,259 | -0.76(-1.83%) |
Feb 05, 2020 | 41.28 | 41.70 | 41.18 | 41.55 | 560,130 | +0.92(+2.26%) |
Feb 04, 2020 | 39.93 | 41.05 | 39.75 | 40.63 | 783,403 | +1.16(+2.95%) |