Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.63 | 23.63 | 23.00 | 23.13 | 1,862,641 | -0.68(-2.86%) |
Apr 29, 2020 | 23.62 | 24.05 | 23.52 | 23.81 | 1,767,782 | +0.80(+3.47%) |
Apr 28, 2020 | 22.90 | 23.24 | 22.66 | 23.01 | 2,748,528 | +0.61(+2.74%) |
Apr 27, 2020 | 21.84 | 22.50 | 21.71 | 22.40 | 1,273,435 | +0.75(+3.45%) |
Apr 24, 2020 | 21.59 | 21.79 | 21.27 | 21.65 | 1,190,015 | +0.26(+1.20%) |
Apr 23, 2020 | 21.42 | 21.83 | 21.30 | 21.39 | 1,018,946 | +0.09(+0.43%) |
Apr 22, 2020 | 21.58 | 21.62 | 21.17 | 21.30 | 1,194,326 | +0.18(+0.87%) |
Apr 21, 2020 | 21.18 | 21.50 | 20.97 | 21.12 | 1,215,877 | -0.61(-2.79%) |
Apr 20, 2020 | 21.91 | 22.26 | 21.60 | 21.72 | 1,768,284 | -0.64(-2.86%) |
Apr 17, 2020 | 22.04 | 22.42 | 21.90 | 22.36 | 1,378,641 | +1.08(+5.07%) |
Apr 16, 2020 | 21.73 | 21.74 | 21.16 | 21.28 | 1,222,975 | -0.41(-1.88%) |
Apr 15, 2020 | 22.09 | 22.09 | 21.41 | 21.69 | 2,175,354 | -1.13(-4.95%) |
Apr 14, 2020 | 22.93 | 23.10 | 22.52 | 22.82 | 1,551,711 | +0.39(+1.74%) |
Apr 13, 2020 | 23.10 | 23.14 | 22.11 | 22.43 | 2,255,934 | -0.61(-2.67%) |
Apr 09, 2020 | 22.67 | 23.51 | 22.60 | 23.04 | 2,633,297 | +0.91(+4.09%) |
Apr 08, 2020 | 21.29 | 22.25 | 21.13 | 22.14 | 1,593,692 | +1.19(+5.67%) |
Apr 07, 2020 | 21.47 | 21.85 | 20.93 | 20.95 | 2,001,358 | +0.46(+2.23%) |
Apr 06, 2020 | 19.95 | 20.64 | 19.88 | 20.49 | 1,650,416 | +1.40(+7.35%) |
Apr 03, 2020 | 19.31 | 19.59 | 18.84 | 19.09 | 1,346,622 | -0.24(-1.25%) |
Apr 02, 2020 | 19.06 | 19.90 | 18.89 | 19.33 | 1,821,954 | +0.19(+1.00%) |
Apr 01, 2020 | 19.66 | 19.66 | 18.92 | 19.14 | 3,768,736 | -1.30(-6.34%) |
Mar 31, 2020 | 20.85 | 20.95 | 20.20 | 20.44 | 1,787,716 | -0.47(-2.23%) |
Mar 30, 2020 | 20.77 | 20.97 | 20.19 | 20.90 | 2,490,014 | +0.26(+1.25%) |
Mar 27, 2020 | 20.57 | 21.33 | 20.23 | 20.64 | 2,767,273 | -0.71(-3.31%) |
Mar 26, 2020 | 20.39 | 21.52 | 20.25 | 21.35 | 4,856,643 | +1.23(+6.11%) |
Mar 25, 2020 | 19.84 | 21.20 | 19.09 | 20.12 | 4,655,834 | +0.68(+3.50%) |
Mar 24, 2020 | 18.64 | 19.49 | 18.53 | 19.44 | 4,297,679 | +1.98(+11.32%) |
Mar 23, 2020 | 18.43 | 18.43 | 17.27 | 17.46 | 3,506,661 | -1.09(-5.87%) |
Mar 20, 2020 | 19.53 | 19.85 | 18.47 | 18.55 | 2,908,111 | -0.74(-3.85%) |
Mar 19, 2020 | 19.18 | 19.93 | 18.28 | 19.29 | 2,804,511 | +0.11(+0.55%) |
Mar 18, 2020 | 19.69 | 20.00 | 18.24 | 19.19 | 4,581,594 | -1.70(-8.13%) |
Mar 17, 2020 | 20.14 | 20.98 | 19.07 | 20.89 | 3,299,131 | +1.26(+6.41%) |
Mar 16, 2020 | 20.62 | 21.28 | 19.59 | 19.63 | 4,350,701 | -3.18(-13.93%) |
Mar 13, 2020 | 22.29 | 22.85 | 20.89 | 22.81 | 4,455,744 | +1.97(+9.45%) |
Mar 12, 2020 | 22.14 | 22.24 | 20.63 | 20.84 | 6,010,645 | -2.88(-12.16%) |
Mar 11, 2020 | 24.55 | 24.62 | 23.45 | 23.72 | 3,536,687 | -1.58(-6.23%) |
Mar 10, 2020 | 25.33 | 25.37 | 23.79 | 25.30 | 2,788,768 | +0.87(+3.54%) |
Mar 09, 2020 | 25.35 | 26.14 | 24.19 | 24.43 | 6,271,168 | -2.88(-10.53%) |
Mar 06, 2020 | 27.26 | 27.63 | 26.73 | 27.31 | 3,125,203 | -0.72(-2.56%) |
Mar 05, 2020 | 28.49 | 28.56 | 27.77 | 28.02 | 2,308,510 | -1.11(-3.81%) |
Mar 04, 2020 | 28.69 | 29.14 | 28.39 | 29.14 | 1,602,184 | +0.88(+3.12%) |
Mar 03, 2020 | 29.01 | 29.52 | 27.94 | 28.25 | 4,226,743 | -0.73(-2.51%) |
Mar 02, 2020 | 28.25 | 28.98 | 27.58 | 28.98 | 3,524,173 | +1.06(+3.80%) |
Feb 28, 2020 | 27.59 | 28.01 | 27.04 | 27.92 | 5,145,010 | -0.37(-1.30%) |
Feb 27, 2020 | 29.10 | 29.48 | 28.27 | 28.29 | 4,660,779 | -1.28(-4.34%) |
Feb 26, 2020 | 30.17 | 30.34 | 29.55 | 29.57 | 3,099,190 | -0.45(-1.50%) |
Feb 25, 2020 | 31.34 | 31.35 | 29.94 | 30.02 | 2,831,265 | -1.19(-3.82%) |
Feb 24, 2020 | 31.48 | 31.49 | 31.10 | 31.21 | 2,445,240 | -0.99(-3.07%) |
Feb 21, 2020 | 32.28 | 32.28 | 32.08 | 32.20 | 662,087 | -0.20(-0.63%) |
Feb 20, 2020 | 32.11 | 32.44 | 32.08 | 32.40 | 729,560 | +0.25(+0.79%) |
Feb 19, 2020 | 32.29 | 32.29 | 32.09 | 32.15 | 536,511 | -0.03(-0.10%) |
Feb 18, 2020 | 32.27 | 32.30 | 31.96 | 32.18 | 637,714 | -0.10(-0.30%) |
Feb 14, 2020 | 32.31 | 32.33 | 32.14 | 32.28 | 551,657 | -0.03(-0.10%) |
Feb 13, 2020 | 32.35 | 32.35 | 32.16 | 32.31 | 697,171 | -0.16(-0.50%) |
Feb 12, 2020 | 32.44 | 32.58 | 32.39 | 32.48 | 402,377 | +0.24(+0.73%) |
Feb 11, 2020 | 32.22 | 32.38 | 32.18 | 32.24 | 702,817 | +0.17(+0.53%) |
Feb 10, 2020 | 31.94 | 32.07 | 31.82 | 32.07 | 632,959 | +0.13(+0.41%) |
Feb 07, 2020 | 32.06 | 32.08 | 31.87 | 31.94 | 789,778 | -0.25(-0.76%) |
Feb 06, 2020 | 32.44 | 32.48 | 32.18 | 32.18 | 601,038 | -0.09(-0.28%) |
Feb 05, 2020 | 31.90 | 32.30 | 31.86 | 32.27 | 877,030 | +0.65(+2.04%) |
Feb 04, 2020 | 31.64 | 31.78 | 31.59 | 31.63 | 562,084 | +0.40(+1.28%) |