Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.10 | 19.28 | 18.61 | 18.96 | 5,414,051 | -0.59(-3.02%) |
Apr 29, 2020 | 19.27 | 19.59 | 19.25 | 19.55 | 4,081,266 | +0.91(+4.88%) |
Apr 28, 2020 | 18.97 | 19.03 | 18.61 | 18.64 | 2,927,027 | +0.06(+0.32%) |
Apr 27, 2020 | 18.40 | 18.63 | 18.31 | 18.58 | 2,596,395 | +0.17(+0.92%) |
Apr 24, 2020 | 18.58 | 18.60 | 18.19 | 18.41 | 3,491,600 | +0.10(+0.55%) |
Apr 23, 2020 | 18.51 | 18.75 | 18.20 | 18.31 | 5,178,123 | +0.25(+1.38%) |
Apr 22, 2020 | 18.01 | 18.09 | 17.80 | 18.06 | 8,108,545 | +0.91(+5.31%) |
Apr 21, 2020 | 16.94 | 17.36 | 16.87 | 17.15 | 9,869,823 | -0.49(-2.78%) |
Apr 20, 2020 | 17.95 | 18.12 | 17.64 | 17.64 | 6,002,633 | -0.74(-4.03%) |
Apr 17, 2020 | 18.33 | 18.42 | 18.12 | 18.38 | 4,564,300 | +0.34(+1.88%) |
Apr 16, 2020 | 18.28 | 18.31 | 17.80 | 18.04 | 4,909,202 | +0.29(+1.63%) |
Apr 15, 2020 | 17.98 | 17.98 | 17.63 | 17.75 | 6,503,679 | -1.25(-6.58%) |
Apr 14, 2020 | 19.21 | 19.45 | 18.92 | 19.00 | 4,779,610 | -0.11(-0.58%) |
Apr 13, 2020 | 19.08 | 19.14 | 18.88 | 19.11 | 2,660,459 | +0.33(+1.76%) |
Apr 09, 2020 | 19.31 | 19.75 | 18.71 | 18.78 | 8,156,300 | -0.11(-0.58%) |
Apr 08, 2020 | 18.51 | 18.92 | 18.48 | 18.89 | 5,655,036 | +0.70(+3.85%) |
Apr 07, 2020 | 18.62 | 18.72 | 18.14 | 18.19 | 8,062,766 | -0.38(-2.05%) |
Apr 06, 2020 | 18.04 | 18.59 | 18.00 | 18.57 | 8,227,939 | +0.80(+4.50%) |
Apr 03, 2020 | 17.77 | 17.92 | 17.50 | 17.77 | 10,039,900 | +0.30(+1.72%) |
Apr 02, 2020 | 16.71 | 17.56 | 16.57 | 17.47 | 18,805,842 | +1.07(+6.52%) |
Apr 01, 2020 | 16.67 | 16.75 | 16.32 | 16.40 | 7,532,371 | -0.28(-1.68%) |
Mar 31, 2020 | 16.77 | 17.14 | 16.59 | 16.68 | 7,239,736 | +0.39(+2.39%) |
Mar 30, 2020 | 16.17 | 16.47 | 16.05 | 16.29 | 8,810,117 | +0.06(+0.37%) |
Mar 27, 2020 | 16.09 | 16.55 | 15.94 | 16.23 | 8,282,900 | -1.00(-5.80%) |
Mar 26, 2020 | 16.85 | 17.29 | 16.72 | 17.23 | 13,111,783 | +0.38(+2.26%) |
Mar 25, 2020 | 16.35 | 17.17 | 15.82 | 16.85 | 14,482,853 | +0.37(+2.25%) |
Mar 24, 2020 | 16.27 | 16.54 | 16.01 | 16.48 | 15,981,036 | +1.29(+8.49%) |
Mar 23, 2020 | 15.00 | 15.32 | 14.69 | 15.19 | 13,642,559 | +0.39(+2.64%) |
Mar 20, 2020 | 15.50 | 15.53 | 14.74 | 14.80 | 14,697,100 | -0.44(-2.89%) |
Mar 19, 2020 | 14.19 | 15.35 | 13.85 | 15.24 | 20,104,472 | +1.86(+13.90%) |
Mar 18, 2020 | 13.93 | 14.54 | 13.14 | 13.38 | 18,784,732 | -2.39(-15.16%) |
Mar 17, 2020 | 15.25 | 15.98 | 14.96 | 15.77 | 14,484,044 | +0.78(+5.20%) |
Mar 16, 2020 | 15.23 | 16.04 | 14.66 | 14.99 | 17,012,580 | -2.35(-13.55%) |
Mar 13, 2020 | 16.88 | 17.44 | 16.06 | 17.34 | 18,610,200 | +1.82(+11.73%) |
Mar 12, 2020 | 16.16 | 16.67 | 15.49 | 15.52 | 23,083,130 | -2.06(-11.72%) |
Mar 11, 2020 | 18.13 | 18.16 | 17.34 | 17.58 | 21,085,860 | -1.27(-6.74%) |
Mar 10, 2020 | 18.84 | 18.92 | 17.99 | 18.85 | 20,328,788 | +1.79(+10.49%) |
Mar 09, 2020 | 17.35 | 18.29 | 16.92 | 17.06 | 18,960,850 | -3.56(-17.26%) |
Mar 06, 2020 | 20.60 | 20.70 | 20.38 | 20.62 | 12,850,000 | -0.38(-1.81%) |
Mar 05, 2020 | 21.55 | 21.65 | 20.95 | 21.00 | 13,002,234 | -1.01(-4.59%) |
Mar 04, 2020 | 21.92 | 22.08 | 21.69 | 22.01 | 12,805,636 | +0.68(+3.19%) |
Mar 03, 2020 | 21.82 | 22.14 | 21.13 | 21.33 | 18,060,930 | -0.41(-1.89%) |
Mar 02, 2020 | 21.38 | 21.77 | 21.08 | 21.74 | 13,528,784 | +0.37(+1.73%) |
Feb 28, 2020 | 21.05 | 21.52 | 20.88 | 21.37 | 21,601,500 | -1.01(-4.51%) |
Feb 27, 2020 | 22.68 | 22.88 | 22.33 | 22.38 | 16,821,536 | -0.82(-3.51%) |
Feb 26, 2020 | 23.38 | 23.71 | 23.18 | 23.20 | 10,161,356 | -0.02(-0.06%) |
Feb 25, 2020 | 23.85 | 23.89 | 23.17 | 23.21 | 11,163,583 | -0.40(-1.69%) |
Feb 24, 2020 | 23.67 | 23.84 | 23.54 | 23.61 | 10,124,087 | -1.18(-4.76%) |
Feb 21, 2020 | 24.72 | 24.91 | 24.64 | 24.79 | 5,175,100 | +0.00(+0.00%) |
Feb 20, 2020 | 25.03 | 25.06 | 24.70 | 24.79 | 6,375,252 | -0.23(-0.92%) |
Feb 19, 2020 | 25.00 | 25.09 | 24.98 | 25.02 | 4,515,698 | +0.37(+1.50%) |
Feb 18, 2020 | 24.67 | 24.82 | 24.51 | 24.65 | 5,592,136 | -0.14(-0.56%) |
Feb 14, 2020 | 24.96 | 24.96 | 24.70 | 24.79 | 4,156,000 | -0.12(-0.48%) |
Feb 13, 2020 | 25.07 | 25.10 | 24.89 | 24.91 | 4,223,442 | -0.36(-1.42%) |
Feb 12, 2020 | 25.19 | 25.28 | 25.14 | 25.27 | 5,065,405 | +0.43(+1.73%) |
Feb 11, 2020 | 24.95 | 25.02 | 24.77 | 24.84 | 5,595,191 | +0.38(+1.55%) |
Feb 10, 2020 | 24.30 | 24.49 | 24.27 | 24.46 | 5,131,644 | -0.14(-0.57%) |
Feb 07, 2020 | 24.62 | 24.74 | 24.46 | 24.60 | 7,072,600 | -0.50(-1.99%) |
Feb 06, 2020 | 25.05 | 25.18 | 24.93 | 25.10 | 7,402,324 | -0.36(-1.41%) |
Feb 05, 2020 | 25.52 | 25.54 | 25.30 | 25.46 | 7,709,874 | +0.41(+1.64%) |
Feb 04, 2020 | 25.03 | 25.17 | 25.02 | 25.05 | 7,293,780 | +0.45(+1.83%) |