Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.04 | 17.22 | 16.67 | 16.93 | 444,673 | -0.58(-3.29%) |
Apr 29, 2020 | 17.24 | 17.75 | 16.97 | 17.51 | 322,120 | +0.85(+5.13%) |
Apr 28, 2020 | 16.83 | 16.97 | 16.33 | 16.66 | 451,276 | +0.23(+1.39%) |
Apr 27, 2020 | 15.84 | 16.59 | 15.64 | 16.43 | 479,096 | +0.67(+4.28%) |
Apr 24, 2020 | 15.45 | 15.85 | 15.19 | 15.75 | 482,140 | +0.38(+2.45%) |
Apr 23, 2020 | 15.28 | 16.03 | 15.19 | 15.38 | 649,670 | +0.03(+0.19%) |
Apr 22, 2020 | 15.19 | 15.48 | 14.91 | 15.35 | 512,816 | +0.38(+2.52%) |
Apr 21, 2020 | 15.24 | 15.61 | 14.97 | 14.97 | 432,383 | -0.74(-4.74%) |
Apr 20, 2020 | 15.83 | 16.40 | 15.33 | 15.71 | 276,270 | -0.59(-3.59%) |
Apr 17, 2020 | 16.28 | 16.66 | 15.99 | 16.30 | 769,450 | +0.42(+2.62%) |
Apr 16, 2020 | 15.76 | 16.14 | 15.34 | 15.88 | 542,238 | +0.12(+0.76%) |
Apr 15, 2020 | 15.95 | 16.43 | 15.29 | 15.76 | 450,176 | -0.76(-4.62%) |
Apr 14, 2020 | 16.61 | 16.89 | 16.29 | 16.53 | 366,393 | +0.27(+1.65%) |
Apr 13, 2020 | 16.90 | 16.90 | 15.62 | 16.26 | 637,477 | -0.83(-4.88%) |
Apr 09, 2020 | 17.37 | 18.05 | 16.85 | 17.09 | 1,470,499 | +0.11(+0.64%) |
Apr 08, 2020 | 17.11 | 17.40 | 16.62 | 16.98 | 939,929 | +0.33(+1.97%) |
Apr 07, 2020 | 18.06 | 18.13 | 16.54 | 16.66 | 720,647 | -0.86(-4.93%) |
Apr 06, 2020 | 16.51 | 17.53 | 16.51 | 17.52 | 476,811 | +1.60(+10.04%) |
Apr 03, 2020 | 15.56 | 16.45 | 15.40 | 15.92 | 858,706 | +0.21(+1.33%) |
Apr 02, 2020 | 15.00 | 16.08 | 14.84 | 15.71 | 757,871 | +0.49(+3.19%) |
Apr 01, 2020 | 15.67 | 15.73 | 14.96 | 15.23 | 403,884 | -1.20(-7.31%) |
Mar 31, 2020 | 16.43 | 16.80 | 15.79 | 16.43 | 557,264 | -0.24(-1.43%) |
Mar 30, 2020 | 16.13 | 16.71 | 15.12 | 16.67 | 346,415 | +0.66(+4.09%) |
Mar 27, 2020 | 16.21 | 16.65 | 15.57 | 16.01 | 267,766 | -0.90(-5.34%) |
Mar 26, 2020 | 16.73 | 16.98 | 16.29 | 16.91 | 738,722 | +0.34(+2.04%) |
Mar 25, 2020 | 16.09 | 17.09 | 15.90 | 16.58 | 564,054 | +0.38(+2.33%) |
Mar 24, 2020 | 15.56 | 16.48 | 15.07 | 16.20 | 741,093 | +1.08(+7.16%) |
Mar 23, 2020 | 16.14 | 16.16 | 14.31 | 15.12 | 834,587 | -0.68(-4.27%) |
Mar 20, 2020 | 18.53 | 18.67 | 15.36 | 15.79 | 1,089,803 | -2.59(-14.09%) |
Mar 19, 2020 | 15.99 | 19.48 | 13.18 | 18.38 | 783,110 | +1.04(+6.01%) |
Mar 18, 2020 | 17.97 | 18.07 | 14.63 | 17.34 | 489,017 | -1.88(-9.76%) |
Mar 17, 2020 | 16.57 | 19.23 | 15.87 | 19.22 | 626,990 | +3.07(+18.99%) |
Mar 16, 2020 | 18.48 | 18.48 | 15.81 | 16.15 | 489,922 | -2.82(-14.86%) |
Mar 13, 2020 | 18.67 | 18.97 | 17.44 | 18.97 | 656,319 | +1.24(+7.00%) |
Mar 12, 2020 | 17.74 | 18.97 | 17.08 | 17.73 | 723,116 | -1.65(-8.50%) |
Mar 11, 2020 | 19.13 | 19.78 | 18.98 | 19.38 | 420,343 | -0.39(-1.96%) |
Mar 10, 2020 | 19.85 | 19.92 | 18.71 | 19.76 | 357,089 | +0.55(+2.84%) |
Mar 09, 2020 | 19.94 | 19.94 | 18.95 | 19.22 | 480,554 | -1.55(-7.46%) |
Mar 06, 2020 | 20.02 | 20.94 | 20.02 | 20.77 | 303,226 | -0.08(-0.38%) |
Mar 05, 2020 | 21.32 | 21.51 | 20.75 | 20.85 | 317,283 | -1.12(-5.11%) |
Mar 04, 2020 | 21.67 | 22.03 | 21.16 | 21.97 | 175,561 | +0.61(+2.83%) |
Mar 03, 2020 | 21.86 | 22.29 | 20.95 | 21.36 | 394,275 | -0.42(-1.91%) |
Mar 02, 2020 | 21.33 | 21.89 | 20.71 | 21.78 | 393,333 | +0.57(+2.67%) |
Feb 28, 2020 | 20.94 | 21.61 | 20.86 | 21.21 | 415,048 | -0.42(-1.93%) |
Feb 27, 2020 | 21.43 | 22.52 | 21.08 | 21.63 | 403,981 | -0.30(-1.36%) |
Feb 26, 2020 | 22.73 | 22.85 | 21.87 | 21.93 | 240,618 | -0.61(-2.69%) |
Feb 25, 2020 | 23.79 | 24.00 | 22.37 | 22.53 | 326,904 | -1.26(-5.30%) |
Feb 24, 2020 | 24.29 | 24.34 | 23.62 | 23.79 | 222,819 | -1.49(-5.89%) |
Feb 21, 2020 | 25.21 | 25.41 | 24.96 | 25.28 | 237,745 | -0.01(-0.04%) |
Feb 20, 2020 | 25.06 | 25.49 | 25.00 | 25.29 | 277,129 | +0.05(+0.20%) |
Feb 19, 2020 | 24.94 | 25.36 | 24.83 | 25.24 | 404,291 | +0.37(+1.48%) |
Feb 18, 2020 | 24.68 | 25.00 | 24.46 | 24.88 | 333,780 | +0.13(+0.52%) |
Feb 14, 2020 | 24.81 | 24.81 | 24.60 | 24.75 | 304,335 | -0.01(-0.04%) |
Feb 13, 2020 | 24.59 | 24.76 | 24.47 | 24.76 | 205,807 | +0.17(+0.69%) |
Feb 12, 2020 | 24.20 | 24.59 | 24.18 | 24.59 | 200,275 | +0.52(+2.14%) |
Feb 11, 2020 | 23.86 | 24.25 | 23.86 | 24.07 | 135,383 | +0.42(+1.76%) |
Feb 10, 2020 | 23.77 | 23.82 | 23.36 | 23.66 | 269,183 | -0.21(-0.87%) |
Feb 07, 2020 | 23.77 | 23.89 | 23.55 | 23.86 | 350,473 | -0.08(-0.33%) |
Feb 06, 2020 | 24.23 | 24.28 | 23.85 | 23.94 | 302,720 | -0.29(-1.19%) |
Feb 05, 2020 | 23.83 | 24.24 | 23.83 | 24.23 | 201,288 | +0.64(+2.69%) |
Feb 04, 2020 | 23.53 | 23.82 | 23.53 | 23.60 | 270,568 | +0.42(+1.80%) |
Feb 03, 2020 | 23.01 | 23.24 | 23.01 | 23.18 | 472,713 | +0.24(+1.04%) |
Jan 31, 2020 | 22.96 | 23.17 | 22.80 | 22.94 | 560,919 | -0.24(-1.03%) |
Jan 30, 2020 | 22.98 | 23.31 | 22.81 | 23.18 | 481,713 | +0.01(+0.04%) |
Jan 29, 2020 | 23.27 | 23.44 | 23.12 | 23.17 | 270,214 | -0.13(-0.55%) |
Jan 28, 2020 | 23.25 | 23.52 | 23.12 | 23.30 | 390,969 | +0.13(+0.56%) |
Jan 27, 2020 | 22.58 | 23.33 | 22.57 | 23.17 | 427,129 | -0.01(-0.04%) |
Jan 24, 2020 | 23.32 | 23.62 | 22.88 | 23.18 | 457,056 | -0.18(-0.77%) |
Jan 23, 2020 | 23.41 | 23.43 | 22.90 | 23.36 | 524,319 | -0.24(-1.01%) |
Jan 22, 2020 | 23.72 | 23.83 | 23.44 | 23.60 | 438,569 | -0.13(-0.54%) |
Jan 21, 2020 | 24.60 | 24.60 | 23.65 | 23.72 | 288,142 | -1.07(-4.32%) |
Jan 17, 2020 | 25.12 | 25.20 | 24.69 | 24.80 | 238,350 | -0.18(-0.72%) |
Jan 16, 2020 | 24.90 | 25.07 | 24.75 | 24.98 | 243,840 | +0.25(+1.00%) |
Jan 15, 2020 | 24.70 | 24.94 | 24.54 | 24.73 | 404,110 | -0.06(-0.24%) |
Jan 14, 2020 | 24.93 | 25.09 | 24.68 | 24.79 | 271,114 | -0.18(-0.72%) |
Jan 13, 2020 | 24.84 | 24.98 | 24.62 | 24.97 | 274,165 | +0.13(+0.52%) |
Jan 10, 2020 | 25.13 | 25.18 | 24.73 | 24.84 | 500,576 | -0.30(-1.18%) |
Jan 09, 2020 | 25.15 | 25.23 | 25.03 | 25.13 | 272,516 | +0.01(+0.04%) |
Jan 08, 2020 | 25.09 | 25.24 | 24.93 | 25.12 | 260,769 | +0.07(+0.28%) |
Jan 07, 2020 | 25.29 | 25.29 | 24.97 | 25.05 | 578,018 | -0.42(-1.64%) |
Jan 06, 2020 | 25.45 | 25.55 | 25.15 | 25.47 | 331,032 | -0.28(-1.08%) |
Jan 03, 2020 | 25.52 | 25.75 | 25.42 | 25.75 | 355,913 | -0.22(-0.84%) |
Jan 02, 2020 | 26.00 | 26.15 | 25.56 | 25.97 | 410,870 | +0.13(+0.50%) |
Dec 31, 2019 | 25.95 | 26.32 | 25.82 | 25.84 | 330,023 | -0.17(-0.65%) |
Dec 30, 2019 | 26.13 | 26.31 | 25.96 | 26.01 | 478,097 | -0.09(-0.34%) |
Dec 27, 2019 | 26.50 | 26.58 | 26.07 | 26.10 | 341,608 | -0.28(-1.05%) |
Dec 26, 2019 | 26.70 | 26.70 | 26.19 | 26.37 | 240,566 | -0.30(-1.12%) |
Dec 24, 2019 | 26.93 | 26.95 | 26.57 | 26.67 | 162,795 | -0.22(-0.81%) |
Dec 23, 2019 | 27.36 | 27.36 | 26.75 | 26.89 | 473,018 | -0.14(-0.51%) |
Dec 20, 2019 | 26.80 | 27.73 | 26.68 | 27.03 | 1,496,288 | +0.49(+1.83%) |
Dec 19, 2019 | 26.80 | 27.46 | 25.88 | 26.54 | 715,295 | +0.14(+0.53%) |
Dec 18, 2019 | 26.48 | 26.50 | 26.00 | 26.40 | 878,334 | -0.01(-0.04%) |
Dec 17, 2019 | 26.51 | 26.60 | 26.00 | 26.41 | 724,493 | -0.06(-0.22%) |
Dec 16, 2019 | 26.58 | 26.78 | 26.41 | 26.47 | 717,691 | +0.07(+0.26%) |
Dec 13, 2019 | 26.12 | 26.68 | 25.94 | 26.40 | 542,081 | +0.40(+1.53%) |
Dec 12, 2019 | 25.47 | 26.19 | 25.33 | 26.01 | 549,661 | +0.69(+2.75%) |
Dec 11, 2019 | 24.68 | 25.49 | 24.63 | 25.31 | 776,124 | +0.77(+3.16%) |
Dec 10, 2019 | 24.61 | 24.88 | 24.37 | 24.54 | 283,108 | -0.11(-0.44%) |
Dec 09, 2019 | 24.51 | 24.89 | 24.44 | 24.65 | 263,018 | +0.01(+0.04%) |
Dec 06, 2019 | 24.10 | 24.69 | 24.09 | 24.64 | 335,362 | +0.69(+2.90%) |
Dec 05, 2019 | 23.93 | 24.04 | 23.74 | 23.94 | 188,533 | +0.10(+0.42%) |
Dec 04, 2019 | 23.99 | 24.19 | 23.80 | 23.84 | 319,343 | +0.03(+0.13%) |
Dec 03, 2019 | 23.93 | 24.04 | 23.68 | 23.81 | 386,736 | -0.37(-1.52%) |
Dec 02, 2019 | 24.31 | 24.59 | 24.11 | 24.18 | 305,941 | -0.20(-0.81%) |
Nov 29, 2019 | 24.64 | 24.64 | 24.26 | 24.38 | 117,462 | -0.34(-1.37%) |
Nov 27, 2019 | 24.49 | 24.85 | 24.22 | 24.72 | 278,243 | +0.35(+1.43%) |
Nov 26, 2019 | 24.23 | 24.45 | 24.15 | 24.37 | 314,160 | +0.13(+0.53%) |
Nov 25, 2019 | 24.05 | 24.39 | 23.90 | 24.24 | 311,360 | +0.31(+1.29%) |
Nov 22, 2019 | 23.98 | 24.09 | 23.67 | 23.93 | 216,389 | +0.11(+0.46%) |
Nov 21, 2019 | 24.07 | 24.10 | 23.74 | 23.82 | 258,731 | -0.21(-0.87%) |
Nov 20, 2019 | 24.01 | 24.44 | 23.92 | 24.03 | 381,154 | -0.19(-0.78%) |
Nov 19, 2019 | 24.44 | 24.51 | 23.99 | 24.22 | 337,819 | -0.16(-0.65%) |
Nov 18, 2019 | 24.55 | 24.55 | 24.15 | 24.38 | 296,766 | -0.13(-0.53%) |
Nov 15, 2019 | 24.58 | 24.92 | 24.21 | 24.51 | 358,331 | +0.24(+0.98%) |
Nov 14, 2019 | 24.65 | 24.76 | 24.06 | 24.27 | 377,910 | -0.39(-1.57%) |
Nov 13, 2019 | 25.27 | 25.39 | 24.61 | 24.66 | 416,386 | -0.89(-3.50%) |
Nov 12, 2019 | 26.05 | 26.06 | 25.50 | 25.55 | 264,942 | -0.50(-1.91%) |
Nov 11, 2019 | 26.19 | 26.48 | 25.82 | 26.05 | 326,636 | -0.41(-1.54%) |
Nov 08, 2019 | 26.27 | 26.76 | 26.27 | 26.45 | 369,513 | +0.06(+0.23%) |
Nov 07, 2019 | 25.88 | 26.66 | 25.67 | 26.39 | 730,643 | +0.84(+3.30%) |
Nov 06, 2019 | 25.60 | 26.10 | 25.31 | 25.55 | 426,991 | -0.23(-0.89%) |
Nov 05, 2019 | 26.04 | 26.09 | 25.48 | 25.78 | 464,723 | -0.21(-0.80%) |
Nov 04, 2019 | 25.68 | 26.19 | 25.46 | 25.99 | 331,325 | +0.62(+2.43%) |
Nov 01, 2019 | 24.82 | 25.39 | 24.69 | 25.37 | 259,405 | +0.78(+3.19%) |
Oct 31, 2019 | 24.51 | 24.74 | 24.15 | 24.59 | 192,236 | -0.07(-0.28%) |
Oct 30, 2019 | 24.68 | 24.69 | 24.25 | 24.66 | 164,680 | +0.04(+0.16%) |
Oct 29, 2019 | 24.29 | 24.63 | 24.22 | 24.62 | 202,068 | +0.27(+1.10%) |
Oct 28, 2019 | 24.14 | 24.55 | 24.14 | 24.35 | 163,456 | +0.31(+1.28%) |
Oct 25, 2019 | 23.58 | 24.16 | 23.53 | 24.04 | 253,965 | +0.45(+1.89%) |
Oct 24, 2019 | 23.84 | 23.86 | 23.44 | 23.60 | 245,859 | -0.07(-0.29%) |
Oct 23, 2019 | 23.16 | 23.70 | 23.10 | 23.66 | 262,499 | +0.46(+1.97%) |
Oct 22, 2019 | 22.79 | 23.53 | 22.51 | 23.21 | 251,758 | +0.38(+1.65%) |
Oct 21, 2019 | 22.63 | 22.96 | 22.55 | 22.83 | 275,592 | +0.44(+1.95%) |
Oct 18, 2019 | 22.34 | 22.60 | 22.14 | 22.39 | 338,989 | -0.04(-0.18%) |
Oct 17, 2019 | 22.22 | 22.50 | 22.14 | 22.43 | 406,258 | +0.32(+1.44%) |
Oct 16, 2019 | 21.65 | 22.72 | 21.65 | 22.12 | 406,903 | +0.33(+1.50%) |
Oct 15, 2019 | 21.24 | 21.90 | 21.19 | 21.79 | 441,872 | +0.60(+2.81%) |
Oct 14, 2019 | 21.20 | 21.40 | 21.11 | 21.19 | 278,965 | -0.08(-0.37%) |
Oct 11, 2019 | 21.08 | 21.64 | 21.08 | 21.27 | 447,687 | +0.57(+2.73%) |
Oct 10, 2019 | 20.67 | 20.99 | 20.52 | 20.71 | 424,412 | +0.03(+0.14%) |
Oct 09, 2019 | 20.87 | 20.90 | 20.48 | 20.68 | 522,629 | +0.04(+0.19%) |
Oct 08, 2019 | 20.78 | 21.10 | 20.16 | 20.64 | 463,583 | -0.44(-2.07%) |