Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.70 | 20.80 | 19.51 | 19.89 | 1,208,003 | -0.58(-2.83%) |
Apr 29, 2020 | 20.14 | 20.52 | 19.72 | 20.47 | 1,145,590 | +0.92(+4.70%) |
Apr 28, 2020 | 20.27 | 20.30 | 19.52 | 19.55 | 871,730 | -0.22(-1.13%) |
Apr 27, 2020 | 18.94 | 19.84 | 18.89 | 19.77 | 992,731 | +0.83(+4.39%) |
Apr 24, 2020 | 19.36 | 19.36 | 18.83 | 18.94 | 818,905 | -0.17(-0.88%) |
Apr 23, 2020 | 19.52 | 19.54 | 19.09 | 19.11 | 698,760 | -0.22(-1.13%) |
Apr 22, 2020 | 19.24 | 19.49 | 19.03 | 19.33 | 679,425 | +0.44(+2.31%) |
Apr 21, 2020 | 18.94 | 19.27 | 18.79 | 18.89 | 1,012,134 | -0.54(-2.79%) |
Apr 20, 2020 | 19.82 | 20.01 | 19.09 | 19.43 | 1,387,939 | -0.90(-4.42%) |
Apr 17, 2020 | 19.57 | 20.34 | 19.44 | 20.33 | 1,365,104 | +1.31(+6.91%) |
Apr 16, 2020 | 19.01 | 19.28 | 18.78 | 19.02 | 1,057,828 | +0.06(+0.29%) |
Apr 15, 2020 | 19.79 | 19.95 | 18.85 | 18.96 | 2,301,685 | -1.23(-6.11%) |
Apr 14, 2020 | 20.25 | 20.56 | 19.81 | 20.19 | 1,089,234 | -0.09(-0.45%) |
Apr 13, 2020 | 20.77 | 20.77 | 19.67 | 20.29 | 836,739 | -0.45(-2.15%) |
Apr 09, 2020 | 20.34 | 21.05 | 20.06 | 20.73 | 1,303,430 | +0.65(+3.24%) |
Apr 08, 2020 | 19.64 | 20.61 | 19.36 | 20.08 | 2,957,217 | +0.59(+3.02%) |
Apr 07, 2020 | 20.19 | 20.19 | 19.03 | 19.49 | 1,902,340 | +0.48(+2.51%) |
Apr 06, 2020 | 19.06 | 19.15 | 18.33 | 19.02 | 1,915,749 | +1.05(+5.85%) |
Apr 03, 2020 | 18.47 | 18.79 | 17.62 | 17.97 | 1,353,479 | -0.60(-3.23%) |
Apr 02, 2020 | 17.30 | 18.97 | 17.26 | 18.56 | 2,268,223 | +1.11(+6.37%) |
Apr 01, 2020 | 17.70 | 18.02 | 17.18 | 17.45 | 2,638,953 | -0.80(-4.39%) |
Mar 31, 2020 | 19.33 | 20.46 | 18.07 | 18.25 | 2,243,798 | +0.26(+1.43%) |
Mar 30, 2020 | 16.43 | 18.09 | 16.31 | 18.00 | 1,970,561 | +1.44(+8.67%) |
Mar 27, 2020 | 17.41 | 17.45 | 16.13 | 16.56 | 1,527,372 | -1.21(-6.81%) |
Mar 26, 2020 | 17.55 | 18.88 | 17.38 | 17.77 | 1,847,122 | +0.45(+2.59%) |
Mar 25, 2020 | 14.98 | 18.15 | 14.93 | 17.32 | 2,573,252 | +2.35(+15.67%) |
Mar 24, 2020 | 13.15 | 15.08 | 13.11 | 14.98 | 2,725,378 | +2.69(+21.91%) |
Mar 23, 2020 | 14.51 | 14.72 | 11.68 | 12.28 | 3,293,695 | -2.53(-17.09%) |
Mar 20, 2020 | 16.31 | 16.77 | 14.73 | 14.82 | 2,091,667 | -1.11(-7.00%) |
Mar 19, 2020 | 14.99 | 16.66 | 13.80 | 15.93 | 1,842,916 | +0.66(+4.30%) |
Mar 18, 2020 | 15.86 | 16.47 | 13.62 | 15.28 | 3,181,081 | -1.45(-8.64%) |
Mar 17, 2020 | 16.38 | 17.64 | 16.10 | 16.72 | 1,909,744 | +0.39(+2.41%) |
Mar 16, 2020 | 15.86 | 17.70 | 15.86 | 16.33 | 3,210,046 | -2.31(-12.38%) |
Mar 13, 2020 | 18.13 | 18.66 | 16.66 | 18.63 | 2,821,258 | +2.07(+12.47%) |
Mar 12, 2020 | 18.59 | 18.59 | 15.86 | 16.57 | 4,350,782 | -3.26(-16.45%) |
Mar 11, 2020 | 20.84 | 20.93 | 19.77 | 19.83 | 2,428,093 | -1.35(-6.40%) |
Mar 10, 2020 | 21.42 | 23.05 | 20.79 | 21.18 | 2,425,551 | +0.43(+2.07%) |
Mar 09, 2020 | 22.43 | 23.15 | 20.64 | 20.75 | 2,132,510 | -3.15(-13.18%) |
Mar 06, 2020 | 23.61 | 23.96 | 23.21 | 23.90 | 700,459 | -0.08(-0.34%) |
Mar 05, 2020 | 23.95 | 24.07 | 23.72 | 23.98 | 510,644 | -0.21(-0.86%) |
Mar 04, 2020 | 24.04 | 24.46 | 23.93 | 24.19 | 593,013 | +0.48(+2.01%) |
Mar 03, 2020 | 23.79 | 24.41 | 23.64 | 23.72 | 1,160,268 | +0.11(+0.46%) |
Mar 02, 2020 | 22.91 | 23.71 | 22.80 | 23.61 | 1,215,248 | +0.71(+3.09%) |
Feb 28, 2020 | 22.86 | 23.02 | 22.44 | 22.90 | 1,970,069 | -0.54(-2.32%) |
Feb 27, 2020 | 23.64 | 23.92 | 23.45 | 23.45 | 1,311,258 | -0.63(-2.60%) |
Feb 26, 2020 | 23.73 | 24.23 | 23.72 | 24.07 | 988,416 | +0.22(+0.90%) |
Feb 25, 2020 | 24.52 | 24.52 | 23.57 | 23.86 | 1,239,464 | -0.52(-2.13%) |
Feb 24, 2020 | 24.28 | 24.61 | 24.22 | 24.38 | 956,726 | -0.50(-2.00%) |
Feb 21, 2020 | 25.19 | 25.24 | 24.85 | 24.87 | 593,634 | -0.36(-1.44%) |
Feb 20, 2020 | 25.09 | 25.26 | 25.02 | 25.24 | 463,162 | +0.16(+0.63%) |
Feb 19, 2020 | 24.84 | 25.09 | 24.74 | 25.08 | 478,472 | +0.27(+1.10%) |
Feb 18, 2020 | 24.78 | 24.98 | 24.78 | 24.81 | 515,989 | -0.07(-0.27%) |
Feb 14, 2020 | 24.83 | 24.99 | 24.78 | 24.87 | 383,421 | +0.07(+0.29%) |
Feb 13, 2020 | 24.63 | 24.83 | 24.63 | 24.80 | 436,019 | +0.03(+0.13%) |
Feb 12, 2020 | 24.76 | 24.87 | 24.49 | 24.77 | 565,431 | +0.08(+0.31%) |
Feb 11, 2020 | 24.73 | 24.75 | 24.58 | 24.70 | 478,396 | +0.01(+0.04%) |
Feb 10, 2020 | 24.36 | 24.78 | 24.30 | 24.69 | 507,081 | +0.32(+1.33%) |
Feb 07, 2020 | 24.52 | 24.59 | 24.32 | 24.36 | 389,217 | -0.23(-0.93%) |
Feb 06, 2020 | 24.24 | 24.72 | 24.24 | 24.59 | 411,217 | +0.30(+1.24%) |
Feb 05, 2020 | 24.45 | 24.54 | 24.19 | 24.29 | 440,319 | -0.11(-0.46%) |
Feb 04, 2020 | 24.55 | 24.59 | 24.29 | 24.40 | 473,773 | +0.03(+0.13%) |