Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.30 | 27.93 | 26.18 | 26.30 | 2,136,218 | -3.33(-11.24%) |
Apr 29, 2020 | 28.44 | 30.47 | 27.52 | 29.63 | 2,775,679 | +3.70(+14.25%) |
Apr 28, 2020 | 27.02 | 27.22 | 24.79 | 25.93 | 3,148,252 | +1.06(+4.26%) |
Apr 27, 2020 | 22.96 | 25.39 | 22.94 | 24.87 | 2,194,429 | +2.68(+12.05%) |
Apr 24, 2020 | 21.63 | 22.61 | 20.92 | 22.20 | 2,411,964 | +1.08(+5.11%) |
Apr 23, 2020 | 20.88 | 22.35 | 20.72 | 21.12 | 1,897,111 | +0.63(+3.10%) |
Apr 22, 2020 | 21.03 | 21.35 | 20.26 | 20.48 | 1,008,398 | +0.61(+3.09%) |
Apr 21, 2020 | 19.60 | 20.50 | 19.09 | 19.87 | 1,219,232 | -1.38(-6.48%) |
Apr 20, 2020 | 20.74 | 22.44 | 20.41 | 21.25 | 1,316,988 | -0.80(-3.64%) |
Apr 17, 2020 | 21.96 | 22.35 | 21.04 | 22.05 | 1,570,506 | +2.53(+12.94%) |
Apr 16, 2020 | 20.06 | 20.15 | 18.28 | 19.52 | 1,528,762 | -0.45(-2.23%) |
Apr 15, 2020 | 19.96 | 20.66 | 19.33 | 19.97 | 1,563,484 | -2.79(-12.28%) |
Apr 14, 2020 | 23.34 | 23.83 | 21.96 | 22.76 | 2,037,991 | +1.26(+5.85%) |
Apr 13, 2020 | 22.81 | 23.21 | 20.71 | 21.51 | 2,045,391 | -1.87(-8.01%) |
Apr 09, 2020 | 22.34 | 23.78 | 22.06 | 23.38 | 2,581,688 | +2.89(+14.13%) |
Apr 08, 2020 | 18.89 | 20.92 | 18.24 | 20.48 | 1,678,485 | +2.48(+13.76%) |
Apr 07, 2020 | 19.82 | 20.67 | 17.71 | 18.01 | 1,893,707 | +0.16(+0.89%) |
Apr 06, 2020 | 16.40 | 18.14 | 16.35 | 17.85 | 1,401,377 | +3.31(+22.77%) |
Apr 03, 2020 | 15.41 | 16.01 | 13.67 | 14.54 | 1,251,743 | -1.36(-8.54%) |
Apr 02, 2020 | 15.08 | 17.05 | 14.54 | 15.90 | 1,049,422 | +0.43(+2.75%) |
Apr 01, 2020 | 16.72 | 17.34 | 14.92 | 15.47 | 1,049,056 | -3.94(-20.32%) |
Mar 31, 2020 | 19.48 | 20.32 | 18.18 | 19.41 | 1,331,528 | -0.36(-1.80%) |
Mar 30, 2020 | 18.86 | 19.84 | 17.67 | 19.77 | 1,779,000 | +1.15(+6.17%) |
Mar 27, 2020 | 18.42 | 20.38 | 17.67 | 18.62 | 1,027,024 | -2.19(-10.52%) |
Mar 26, 2020 | 18.23 | 21.25 | 18.23 | 20.81 | 1,332,369 | +3.22(+18.31%) |
Mar 25, 2020 | 17.42 | 19.45 | 15.76 | 17.59 | 1,359,065 | +0.67(+3.98%) |
Mar 24, 2020 | 15.79 | 17.07 | 15.09 | 16.92 | 1,328,897 | +3.57(+26.73%) |
Mar 23, 2020 | 14.21 | 14.25 | 11.69 | 13.35 | 1,706,233 | -0.55(-3.99%) |
Mar 20, 2020 | 16.17 | 17.17 | 13.54 | 13.90 | 1,006,843 | -1.28(-8.42%) |
Mar 19, 2020 | 13.68 | 16.27 | 11.89 | 15.18 | 1,303,129 | +1.19(+8.50%) |
Mar 18, 2020 | 15.60 | 17.19 | 11.89 | 13.99 | 1,297,373 | -4.37(-23.80%) |
Mar 17, 2020 | 16.73 | 19.15 | 14.67 | 18.36 | 840,190 | +2.86(+18.48%) |
Mar 16, 2020 | 20.56 | 21.31 | 14.83 | 15.50 | 690,474 | -11.84(-43.31%) |
Mar 13, 2020 | 26.39 | 27.44 | 21.15 | 27.34 | 882,123 | +5.05(+22.68%) |
Mar 12, 2020 | 27.14 | 28.97 | 22.23 | 22.29 | 1,016,324 | -11.60(-34.24%) |
Mar 11, 2020 | 38.52 | 39.76 | 32.31 | 33.89 | 637,392 | -7.88(-18.86%) |
Mar 10, 2020 | 42.24 | 42.24 | 36.17 | 41.77 | 523,892 | +3.39(+8.83%) |
Mar 09, 2020 | 43.60 | 44.49 | 38.15 | 38.38 | 550,304 | -15.44(-28.69%) |
Mar 06, 2020 | 51.86 | 55.57 | 49.87 | 53.82 | 208,573 | -3.34(-5.84%) |
Mar 05, 2020 | 59.12 | 60.28 | 54.96 | 57.16 | 309,830 | -6.29(-9.92%) |
Mar 04, 2020 | 61.09 | 63.54 | 59.09 | 63.45 | 227,898 | +5.01(+8.58%) |
Mar 03, 2020 | 62.26 | 66.00 | 56.51 | 58.44 | 318,335 | -3.92(-6.29%) |
Mar 02, 2020 | 58.60 | 62.36 | 55.66 | 62.36 | 253,608 | +4.71(+8.16%) |
Feb 28, 2020 | 54.92 | 58.50 | 53.78 | 57.66 | 431,980 | -2.38(-3.96%) |
Feb 27, 2020 | 63.04 | 67.70 | 59.81 | 60.04 | 273,550 | -7.18(-10.69%) |
Feb 26, 2020 | 70.57 | 72.36 | 66.80 | 67.22 | 190,035 | -2.45(-3.51%) |
Feb 25, 2020 | 78.47 | 78.79 | 69.03 | 69.67 | 208,323 | -8.00(-10.30%) |
Feb 24, 2020 | 77.50 | 78.89 | 76.38 | 77.67 | 123,436 | -7.86(-9.19%) |
Feb 21, 2020 | 87.12 | 87.56 | 84.40 | 85.52 | 92,833 | -2.77(-3.14%) |
Feb 20, 2020 | 86.85 | 88.61 | 84.81 | 88.30 | 128,101 | +0.67(+0.77%) |
Feb 19, 2020 | 87.26 | 88.75 | 86.80 | 87.63 | 75,947 | +1.26(+1.46%) |
Feb 18, 2020 | 86.29 | 87.09 | 84.66 | 86.37 | 68,965 | -0.59(-0.68%) |
Feb 14, 2020 | 88.09 | 88.12 | 86.03 | 86.96 | 93,439 | -0.99(-1.13%) |
Feb 13, 2020 | 85.85 | 88.50 | 85.82 | 87.95 | 60,160 | +0.68(+0.78%) |
Feb 12, 2020 | 87.11 | 87.53 | 86.11 | 87.27 | 85,408 | +1.70(+1.99%) |
Feb 11, 2020 | 85.21 | 87.00 | 84.66 | 85.56 | 116,850 | +1.64(+1.95%) |
Feb 10, 2020 | 81.95 | 83.93 | 81.82 | 83.93 | 49,131 | +1.53(+1.85%) |
Feb 07, 2020 | 84.57 | 84.57 | 81.72 | 82.40 | 128,453 | -3.19(-3.73%) |
Feb 06, 2020 | 87.04 | 87.14 | 85.34 | 85.59 | 67,434 | -0.54(-0.62%) |
Feb 05, 2020 | 84.91 | 86.46 | 83.99 | 86.13 | 131,125 | +3.73(+4.52%) |
Feb 04, 2020 | 81.73 | 83.16 | 81.53 | 82.40 | 111,607 | +3.61(+4.58%) |