Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.84 | 22.35 | 20.35 | 20.76 | 4,517,337 | -1.93(-8.50%) |
Apr 29, 2020 | 20.97 | 23.95 | 20.97 | 22.69 | 6,090,707 | +2.82(+14.21%) |
Apr 28, 2020 | 19.73 | 20.74 | 18.97 | 19.87 | 4,984,336 | +1.20(+6.44%) |
Apr 27, 2020 | 17.55 | 19.04 | 17.36 | 18.67 | 4,095,195 | +1.35(+7.77%) |
Apr 24, 2020 | 17.30 | 17.54 | 16.81 | 17.32 | 2,700,480 | +0.27(+1.61%) |
Apr 23, 2020 | 18.75 | 18.75 | 17.04 | 17.05 | 4,036,141 | -1.51(-8.13%) |
Apr 22, 2020 | 17.92 | 18.68 | 17.77 | 18.55 | 3,565,121 | +1.04(+5.96%) |
Apr 21, 2020 | 17.06 | 17.93 | 17.06 | 17.51 | 2,682,176 | -0.12(-0.69%) |
Apr 20, 2020 | 17.79 | 19.01 | 17.26 | 17.63 | 6,210,158 | +0.20(+1.12%) |
Apr 17, 2020 | 17.51 | 17.88 | 16.73 | 17.44 | 3,592,410 | -0.87(-4.73%) |
Apr 16, 2020 | 16.31 | 16.55 | 15.49 | 18.30 | 2,909,745 | +2.08(+12.80%) |
Apr 15, 2020 | 16.88 | 17.28 | 15.95 | 16.23 | 3,378,341 | -1.45(-8.22%) |
Apr 14, 2020 | 18.12 | 19.04 | 17.27 | 17.68 | 3,176,968 | +0.09(+0.53%) |
Apr 13, 2020 | 19.23 | 19.23 | 17.03 | 17.59 | 3,703,008 | -1.23(-6.54%) |
Apr 09, 2020 | 18.07 | 19.77 | 17.74 | 18.82 | 5,572,626 | +1.60(+9.31%) |
Apr 08, 2020 | 15.47 | 17.36 | 14.90 | 17.21 | 6,358,062 | +1.99(+13.10%) |
Apr 07, 2020 | 16.77 | 17.18 | 14.98 | 15.22 | 4,924,042 | -0.42(-2.68%) |
Apr 06, 2020 | 15.46 | 16.11 | 15.06 | 15.64 | 4,331,554 | +1.19(+8.25%) |
Apr 03, 2020 | 14.32 | 14.74 | 13.75 | 14.45 | 2,524,628 | +0.38(+2.72%) |
Apr 02, 2020 | 14.47 | 14.96 | 13.63 | 14.07 | 3,769,761 | -0.58(-3.94%) |
Apr 01, 2020 | 15.04 | 15.56 | 14.46 | 14.64 | 3,814,727 | -1.27(-7.96%) |
Mar 31, 2020 | 15.54 | 16.71 | 15.42 | 15.91 | 4,031,423 | +0.54(+3.51%) |
Mar 30, 2020 | 17.01 | 17.04 | 15.15 | 15.37 | 5,870,677 | +0.30(+1.98%) |
Mar 27, 2020 | 16.80 | 17.20 | 14.96 | 15.07 | 7,363,249 | -3.24(-17.70%) |
Mar 26, 2020 | 15.83 | 19.68 | 15.40 | 18.31 | 10,308,088 | +0.74(+4.19%) |
Mar 25, 2020 | 18.98 | 20.58 | 16.58 | 17.58 | 7,547,967 | -0.33(-1.82%) |
Mar 24, 2020 | 16.62 | 18.46 | 16.30 | 17.90 | 3,107,020 | +3.27(+22.34%) |
Mar 23, 2020 | 14.97 | 15.56 | 13.97 | 14.63 | 3,342,246 | -0.12(-0.82%) |
Mar 20, 2020 | 19.41 | 20.49 | 14.67 | 14.75 | 4,955,318 | -4.35(-22.77%) |
Mar 19, 2020 | 17.72 | 21.70 | 15.87 | 19.10 | 7,201,148 | -0.32(-1.63%) |
Mar 18, 2020 | 15.66 | 19.45 | 13.92 | 19.42 | 4,237,481 | +1.99(+11.44%) |
Mar 17, 2020 | 16.31 | 17.77 | 13.52 | 17.43 | 4,010,299 | +1.68(+10.64%) |
Mar 16, 2020 | 18.64 | 19.27 | 15.71 | 15.75 | 3,353,009 | -6.15(-28.07%) |
Mar 13, 2020 | 21.49 | 22.35 | 19.44 | 21.90 | 2,736,767 | +1.89(+9.45%) |
Mar 12, 2020 | 21.49 | 21.49 | 18.16 | 20.01 | 3,857,008 | -3.47(-14.80%) |
Mar 11, 2020 | 26.02 | 26.07 | 22.83 | 23.48 | 2,864,530 | -3.30(-12.31%) |
Mar 10, 2020 | 28.07 | 29.56 | 25.20 | 26.78 | 2,105,054 | -0.24(-0.90%) |
Mar 09, 2020 | 27.09 | 27.89 | 25.82 | 27.02 | 2,756,780 | -2.26(-7.73%) |
Mar 06, 2020 | 28.00 | 30.53 | 27.43 | 29.29 | 2,190,423 | +0.26(+0.90%) |
Mar 05, 2020 | 32.16 | 32.16 | 28.67 | 29.02 | 3,402,082 | -3.95(-11.98%) |
Mar 04, 2020 | 32.39 | 33.01 | 31.80 | 32.97 | 1,074,815 | +1.07(+3.35%) |
Mar 03, 2020 | 33.09 | 33.88 | 31.60 | 31.91 | 1,489,964 | -1.28(-3.86%) |
Mar 02, 2020 | 33.06 | 33.34 | 31.94 | 33.19 | 1,398,891 | +0.38(+1.15%) |
Feb 28, 2020 | 31.38 | 33.30 | 30.94 | 32.81 | 2,234,083 | +0.49(+1.51%) |
Feb 27, 2020 | 33.16 | 34.28 | 31.03 | 32.32 | 2,482,451 | -1.45(-4.31%) |
Feb 26, 2020 | 35.93 | 35.93 | 33.59 | 33.78 | 2,431,079 | -1.97(-5.51%) |
Feb 25, 2020 | 38.68 | 38.78 | 35.61 | 35.75 | 1,520,763 | -2.67(-6.95%) |
Feb 24, 2020 | 37.60 | 38.70 | 37.21 | 38.42 | 1,171,490 | -0.38(-0.97%) |
Feb 21, 2020 | 38.90 | 39.15 | 38.22 | 38.79 | 1,286,780 | -0.11(-0.28%) |
Feb 20, 2020 | 36.65 | 39.60 | 36.23 | 38.90 | 2,767,941 | +1.26(+3.35%) |
Feb 19, 2020 | 37.05 | 38.09 | 36.89 | 37.64 | 1,804,474 | +0.66(+1.79%) |
Feb 18, 2020 | 36.80 | 37.18 | 36.25 | 36.98 | 940,015 | -0.14(-0.37%) |
Feb 14, 2020 | 36.87 | 37.20 | 36.61 | 37.12 | 475,551 | +0.33(+0.90%) |
Feb 13, 2020 | 36.83 | 37.19 | 36.64 | 36.79 | 736,124 | -0.17(-0.45%) |
Feb 12, 2020 | 37.15 | 37.42 | 36.69 | 36.95 | 492,359 | +0.06(+0.17%) |
Feb 11, 2020 | 37.25 | 37.39 | 36.73 | 36.89 | 607,900 | -0.24(-0.64%) |
Feb 10, 2020 | 36.21 | 37.22 | 36.21 | 37.13 | 638,268 | +0.75(+2.05%) |
Feb 07, 2020 | 37.01 | 37.23 | 36.23 | 36.38 | 490,212 | -0.83(-2.23%) |
Feb 06, 2020 | 36.90 | 37.27 | 36.58 | 37.21 | 407,565 | +0.38(+1.02%) |
Feb 05, 2020 | 36.14 | 36.96 | 36.01 | 36.83 | 558,861 | +0.98(+2.72%) |
Feb 04, 2020 | 35.31 | 36.08 | 35.23 | 35.86 | 782,955 | +0.93(+2.66%) |