Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.16 | 21.41 | 20.84 | 20.91 | 26,540,578 | -0.61(-2.82%) |
Apr 29, 2020 | 21.59 | 21.87 | 21.40 | 21.52 | 12,884,034 | +0.41(+1.95%) |
Apr 28, 2020 | 21.20 | 21.35 | 20.78 | 21.11 | 19,012,374 | +0.14(+0.66%) |
Apr 27, 2020 | 20.68 | 21.08 | 20.45 | 20.97 | 22,800,640 | +0.82(+4.06%) |
Apr 24, 2020 | 19.76 | 20.21 | 19.38 | 20.15 | 12,642,089 | +0.74(+3.82%) |
Apr 23, 2020 | 20.17 | 20.25 | 19.35 | 19.41 | 14,767,443 | +0.18(+0.95%) |
Apr 22, 2020 | 19.15 | 19.70 | 18.78 | 19.22 | 16,705,871 | +0.45(+2.37%) |
Apr 21, 2020 | 18.73 | 19.04 | 18.56 | 18.78 | 14,456,456 | -0.48(-2.49%) |
Apr 20, 2020 | 19.26 | 19.75 | 19.03 | 19.26 | 15,194,950 | -0.56(-2.82%) |
Apr 17, 2020 | 19.86 | 20.10 | 19.58 | 19.82 | 21,657,718 | +0.67(+3.51%) |
Apr 16, 2020 | 19.32 | 19.32 | 18.62 | 19.14 | 15,607,677 | -0.08(-0.41%) |
Apr 15, 2020 | 19.06 | 19.26 | 18.91 | 19.22 | 10,074,419 | -0.52(-2.64%) |
Apr 14, 2020 | 19.61 | 20.01 | 19.59 | 19.74 | 10,277,497 | +0.31(+1.58%) |
Apr 13, 2020 | 19.99 | 20.17 | 19.24 | 19.44 | 13,259,341 | -0.77(-3.80%) |
Apr 09, 2020 | 20.17 | 20.46 | 19.92 | 20.21 | 16,314,477 | +0.15(+0.76%) |
Apr 08, 2020 | 19.65 | 20.17 | 19.51 | 20.05 | 11,946,539 | +0.75(+3.88%) |
Apr 07, 2020 | 20.31 | 20.46 | 19.20 | 19.31 | 17,888,230 | -0.04(-0.20%) |
Apr 06, 2020 | 19.15 | 19.48 | 18.70 | 19.34 | 20,546,928 | +1.42(+7.93%) |
Apr 03, 2020 | 17.87 | 18.20 | 17.65 | 17.92 | 16,698,377 | -0.03(-0.16%) |
Apr 02, 2020 | 17.10 | 18.03 | 16.93 | 17.95 | 17,291,702 | +0.63(+3.66%) |
Apr 01, 2020 | 17.08 | 17.44 | 16.81 | 17.32 | 14,898,961 | -0.77(-4.28%) |
Mar 31, 2020 | 18.22 | 18.36 | 17.78 | 18.09 | 17,711,708 | -0.23(-1.24%) |
Mar 30, 2020 | 17.71 | 18.39 | 17.60 | 18.32 | 15,930,403 | +0.55(+3.07%) |
Mar 27, 2020 | 17.76 | 18.25 | 17.37 | 17.77 | 17,701,522 | -0.72(-3.89%) |
Mar 26, 2020 | 18.03 | 18.67 | 17.63 | 18.49 | 20,164,850 | +0.64(+3.61%) |
Mar 25, 2020 | 17.40 | 19.12 | 17.37 | 17.85 | 24,255,772 | +0.33(+1.86%) |
Mar 24, 2020 | 16.09 | 17.58 | 15.63 | 17.52 | 24,109,288 | +2.48(+16.45%) |
Mar 23, 2020 | 15.61 | 16.03 | 14.78 | 15.05 | 24,172,986 | -0.70(-4.43%) |
Mar 20, 2020 | 17.21 | 17.42 | 15.66 | 15.74 | 31,237,792 | -1.62(-9.34%) |
Mar 19, 2020 | 15.95 | 17.74 | 15.40 | 17.37 | 19,298,000 | +1.28(+7.93%) |
Mar 18, 2020 | 16.00 | 16.57 | 15.17 | 16.09 | 24,956,516 | -1.04(-6.06%) |
Mar 17, 2020 | 15.63 | 17.34 | 15.21 | 17.13 | 27,943,524 | +1.68(+10.89%) |
Mar 16, 2020 | 15.48 | 16.85 | 15.02 | 15.45 | 35,724,960 | -2.84(-15.55%) |
Mar 13, 2020 | 17.84 | 18.56 | 17.05 | 18.29 | 38,875,564 | +1.43(+8.48%) |
Mar 12, 2020 | 16.91 | 17.81 | 16.38 | 16.86 | 38,823,092 | -1.55(-8.40%) |
Mar 11, 2020 | 19.22 | 19.52 | 18.33 | 18.41 | 34,438,408 | -1.44(-7.27%) |
Mar 10, 2020 | 19.67 | 19.94 | 18.74 | 19.85 | 26,077,704 | +0.79(+4.12%) |
Mar 09, 2020 | 19.87 | 20.12 | 18.81 | 19.07 | 26,814,798 | -2.48(-11.52%) |
Mar 06, 2020 | 20.82 | 21.73 | 20.75 | 21.55 | 16,437,693 | -0.22(-1.03%) |
Mar 05, 2020 | 22.08 | 22.28 | 21.67 | 21.77 | 15,504,027 | -0.96(-4.22%) |
Mar 04, 2020 | 22.06 | 22.81 | 21.90 | 22.73 | 17,662,898 | +0.98(+4.48%) |
Mar 03, 2020 | 22.17 | 23.06 | 21.64 | 21.76 | 25,725,178 | -0.58(-2.60%) |
Mar 02, 2020 | 22.20 | 22.54 | 21.78 | 22.34 | 33,733,048 | +0.09(+0.43%) |
Feb 28, 2020 | 22.12 | 22.40 | 21.60 | 22.24 | 36,549,676 | -0.57(-2.52%) |
Feb 27, 2020 | 23.25 | 23.82 | 22.79 | 22.82 | 27,545,310 | -0.88(-3.70%) |
Feb 26, 2020 | 23.95 | 24.14 | 23.51 | 23.69 | 21,812,368 | -0.08(-0.34%) |
Feb 25, 2020 | 24.58 | 24.74 | 23.72 | 23.78 | 28,290,316 | -0.78(-3.19%) |
Feb 24, 2020 | 24.53 | 24.73 | 24.41 | 24.56 | 23,889,106 | -0.47(-1.89%) |
Feb 21, 2020 | 25.13 | 25.31 | 25.00 | 25.03 | 12,248,213 | -0.28(-1.11%) |
Feb 20, 2020 | 25.19 | 25.36 | 25.04 | 25.31 | 7,125,697 | +0.09(+0.35%) |
Feb 19, 2020 | 25.11 | 25.25 | 25.04 | 25.22 | 7,157,177 | +0.21(+0.83%) |
Feb 18, 2020 | 24.97 | 25.20 | 24.85 | 25.02 | 8,693,116 | -0.03(-0.10%) |
Feb 14, 2020 | 25.07 | 25.15 | 24.90 | 25.04 | 7,442,692 | -0.08(-0.31%) |
Feb 13, 2020 | 24.95 | 25.16 | 24.82 | 25.12 | 7,763,917 | +0.11(+0.45%) |
Feb 12, 2020 | 24.88 | 25.01 | 24.68 | 25.01 | 8,765,286 | +0.30(+1.23%) |
Feb 11, 2020 | 24.85 | 24.99 | 24.67 | 24.70 | 9,466,767 | -0.11(-0.46%) |
Feb 10, 2020 | 24.35 | 24.83 | 24.32 | 24.82 | 10,439,838 | +0.32(+1.30%) |
Feb 07, 2020 | 24.83 | 24.91 | 24.44 | 24.50 | 9,845,611 | -0.14(-0.57%) |
Feb 06, 2020 | 24.70 | 24.74 | 24.47 | 24.64 | 7,190,007 | +0.05(+0.19%) |
Feb 05, 2020 | 24.80 | 24.80 | 24.51 | 24.59 | 11,439,443 | +0.13(+0.51%) |
Feb 04, 2020 | 24.62 | 24.71 | 24.40 | 24.47 | 9,337,635 | +0.21(+0.87%) |