Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.23 | 20.52 | 20.03 | 20.20 | 2,604,614 | -0.14(-0.69%) |
Apr 29, 2020 | 19.64 | 20.64 | 19.39 | 20.34 | 4,455,076 | +1.09(+5.69%) |
Apr 28, 2020 | 19.93 | 20.00 | 19.21 | 19.25 | 2,034,042 | -0.32(-1.66%) |
Apr 27, 2020 | 19.42 | 19.85 | 19.27 | 19.57 | 2,370,719 | +0.41(+2.14%) |
Apr 24, 2020 | 18.72 | 19.23 | 18.64 | 19.16 | 2,280,600 | +0.62(+3.34%) |
Apr 23, 2020 | 18.30 | 18.69 | 18.15 | 18.54 | 3,471,471 | +0.27(+1.48%) |
Apr 22, 2020 | 18.77 | 18.91 | 18.17 | 18.27 | 4,261,962 | -0.27(-1.46%) |
Apr 21, 2020 | 18.77 | 18.88 | 18.18 | 18.54 | 5,562,778 | -0.43(-2.27%) |
Apr 20, 2020 | 18.95 | 19.18 | 18.85 | 18.97 | 2,075,816 | -0.03(-0.16%) |
Apr 17, 2020 | 18.50 | 19.07 | 18.20 | 19.00 | 3,301,700 | +0.82(+4.51%) |
Apr 16, 2020 | 18.45 | 18.50 | 17.93 | 18.18 | 3,601,278 | -0.08(-0.44%) |
Apr 15, 2020 | 17.55 | 18.39 | 17.41 | 18.26 | 4,704,385 | +0.25(+1.39%) |
Apr 14, 2020 | 16.93 | 18.09 | 16.83 | 18.01 | 2,467,589 | +0.88(+5.14%) |
Apr 13, 2020 | 16.87 | 17.23 | 16.45 | 17.13 | 2,474,374 | +0.14(+0.82%) |
Apr 09, 2020 | 16.83 | 17.37 | 16.62 | 16.99 | 3,466,700 | +0.39(+2.35%) |
Apr 08, 2020 | 16.88 | 16.92 | 16.55 | 16.60 | 3,297,390 | +0.01(+0.06%) |
Apr 07, 2020 | 17.69 | 17.86 | 16.48 | 16.59 | 3,914,961 | -0.47(-2.75%) |
Apr 06, 2020 | 16.46 | 17.11 | 15.79 | 17.06 | 3,213,147 | +1.27(+8.04%) |
Apr 03, 2020 | 16.12 | 16.45 | 15.52 | 15.79 | 2,709,900 | -0.53(-3.25%) |
Apr 02, 2020 | 16.21 | 16.46 | 16.01 | 16.32 | 2,303,229 | -0.02(-0.12%) |
Apr 01, 2020 | 16.21 | 16.78 | 16.08 | 16.34 | 2,368,117 | -0.44(-2.62%) |
Mar 31, 2020 | 16.45 | 17.13 | 16.45 | 16.78 | 2,624,519 | +0.26(+1.57%) |
Mar 30, 2020 | 16.21 | 16.64 | 15.64 | 16.52 | 3,242,619 | +0.45(+2.80%) |
Mar 27, 2020 | 15.89 | 16.35 | 15.47 | 16.07 | 4,097,000 | -0.22(-1.35%) |
Mar 26, 2020 | 16.74 | 17.17 | 16.05 | 16.29 | 4,674,008 | -0.33(-1.99%) |
Mar 25, 2020 | 16.92 | 17.16 | 16.24 | 16.62 | 7,670,834 | +0.20(+1.22%) |
Mar 24, 2020 | 15.49 | 16.50 | 15.25 | 16.42 | 3,777,129 | +1.63(+11.02%) |
Mar 23, 2020 | 14.81 | 15.38 | 14.17 | 14.79 | 3,751,849 | +0.19(+1.30%) |
Mar 20, 2020 | 16.23 | 16.57 | 14.53 | 14.60 | 4,253,500 | -1.28(-8.06%) |
Mar 19, 2020 | 14.11 | 16.34 | 13.51 | 15.88 | 4,774,375 | +1.70(+11.99%) |
Mar 18, 2020 | 14.05 | 14.59 | 13.62 | 14.18 | 4,595,045 | -0.72(-4.83%) |
Mar 17, 2020 | 15.20 | 15.34 | 14.30 | 14.90 | 8,943,514 | -0.10(-0.67%) |
Mar 16, 2020 | 16.00 | 16.58 | 14.90 | 15.00 | 3,887,177 | -3.03(-16.81%) |
Mar 13, 2020 | 18.67 | 18.79 | 17.14 | 18.03 | 4,975,500 | +0.14(+0.78%) |
Mar 12, 2020 | 18.11 | 18.83 | 17.61 | 17.89 | 11,411,854 | -1.27(-6.63%) |
Mar 11, 2020 | 19.68 | 19.91 | 18.93 | 19.16 | 3,607,840 | -1.01(-5.01%) |
Mar 10, 2020 | 19.82 | 20.18 | 19.07 | 20.17 | 5,386,453 | +0.76(+3.92%) |
Mar 09, 2020 | 19.83 | 20.04 | 19.10 | 19.41 | 5,437,825 | -1.64(-7.79%) |
Mar 06, 2020 | 21.13 | 21.44 | 20.70 | 21.05 | 8,228,300 | -0.49(-2.27%) |
Mar 05, 2020 | 22.02 | 22.40 | 21.41 | 21.54 | 5,467,025 | -0.86(-3.84%) |
Mar 04, 2020 | 22.15 | 22.47 | 21.95 | 22.40 | 4,000,174 | +0.62(+2.85%) |
Mar 03, 2020 | 22.38 | 22.67 | 21.51 | 21.78 | 6,292,383 | -0.60(-2.68%) |
Mar 02, 2020 | 21.74 | 22.41 | 21.25 | 22.38 | 3,601,869 | +0.76(+3.52%) |
Feb 28, 2020 | 20.85 | 21.82 | 20.72 | 21.62 | 6,429,600 | +0.13(+0.60%) |
Feb 27, 2020 | 21.91 | 22.15 | 21.41 | 21.49 | 4,475,054 | -0.78(-3.50%) |
Feb 26, 2020 | 22.06 | 22.69 | 21.94 | 22.27 | 3,060,284 | +0.17(+0.77%) |
Feb 25, 2020 | 22.88 | 22.99 | 22.02 | 22.10 | 6,789,968 | -0.71(-3.13%) |
Feb 24, 2020 | 22.28 | 23.00 | 22.16 | 22.82 | 3,588,345 | -0.38(-1.66%) |
Feb 21, 2020 | 23.26 | 23.30 | 22.86 | 23.20 | 3,074,700 | -0.19(-0.79%) |
Feb 20, 2020 | 23.20 | 23.43 | 22.85 | 23.39 | 3,826,888 | +0.20(+0.84%) |
Feb 19, 2020 | 23.40 | 23.58 | 23.16 | 23.19 | 3,541,714 | -0.17(-0.73%) |
Feb 18, 2020 | 22.96 | 23.41 | 22.91 | 23.36 | 4,107,453 | +0.22(+0.95%) |
Feb 14, 2020 | 22.77 | 23.20 | 22.65 | 23.14 | 4,413,200 | +0.31(+1.36%) |
Feb 13, 2020 | 22.36 | 22.85 | 22.28 | 22.83 | 3,228,196 | +0.36(+1.60%) |
Feb 12, 2020 | 22.73 | 22.73 | 22.23 | 22.47 | 5,291,902 | -0.15(-0.66%) |
Feb 11, 2020 | 22.85 | 22.90 | 22.45 | 22.62 | 3,726,042 | -0.05(-0.22%) |
Feb 10, 2020 | 21.85 | 22.68 | 21.75 | 22.67 | 5,665,928 | +0.82(+3.75%) |
Feb 07, 2020 | 21.89 | 22.26 | 21.51 | 21.85 | 5,433,700 | -0.16(-0.73%) |
Feb 06, 2020 | 20.54 | 22.42 | 20.54 | 22.01 | 12,255,422 | +2.39(+12.18%) |
Feb 05, 2020 | 19.60 | 19.68 | 19.35 | 19.62 | 4,412,502 | +0.14(+0.72%) |
Feb 04, 2020 | 19.21 | 19.55 | 19.10 | 19.48 | 2,072,526 | +0.42(+2.20%) |