Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.31 | 20.37 | 19.13 | 19.19 | 11,319,153 | -1.31(-6.37%) |
Apr 29, 2020 | 22.03 | 22.42 | 20.42 | 20.50 | 10,507,731 | -0.77(-3.63%) |
Apr 28, 2020 | 21.32 | 21.64 | 21.13 | 21.27 | 4,768,220 | +0.18(+0.84%) |
Apr 27, 2020 | 20.85 | 21.15 | 20.75 | 21.09 | 3,320,798 | +0.40(+1.93%) |
Apr 24, 2020 | 20.67 | 20.72 | 20.44 | 20.69 | 4,197,012 | +0.14(+0.69%) |
Apr 23, 2020 | 20.66 | 20.81 | 20.38 | 20.55 | 3,026,468 | -0.06(-0.30%) |
Apr 22, 2020 | 20.45 | 20.76 | 20.29 | 20.61 | 5,983,752 | +0.52(+2.61%) |
Apr 21, 2020 | 20.38 | 20.43 | 19.96 | 20.09 | 4,819,277 | -0.44(-2.12%) |
Apr 20, 2020 | 20.41 | 20.93 | 20.13 | 20.53 | 4,795,026 | +0.47(+2.35%) |
Apr 17, 2020 | 19.83 | 20.10 | 19.62 | 20.05 | 3,913,400 | +0.56(+2.87%) |
Apr 16, 2020 | 19.49 | 19.59 | 18.98 | 19.49 | 3,304,148 | +0.04(+0.23%) |
Apr 15, 2020 | 19.69 | 19.91 | 19.21 | 19.45 | 3,602,125 | -0.52(-2.62%) |
Apr 14, 2020 | 19.67 | 20.09 | 19.55 | 19.97 | 3,998,636 | +0.57(+2.93%) |
Apr 13, 2020 | 19.25 | 19.47 | 19.10 | 19.41 | 2,661,948 | +0.15(+0.78%) |
Apr 09, 2020 | 19.87 | 20.01 | 19.08 | 19.25 | 4,427,391 | -0.52(-2.61%) |
Apr 08, 2020 | 19.65 | 19.88 | 19.46 | 19.77 | 3,798,400 | +0.37(+1.92%) |
Apr 07, 2020 | 19.40 | 19.84 | 19.26 | 19.40 | 4,074,622 | +0.44(+2.30%) |
Apr 06, 2020 | 18.37 | 19.13 | 18.14 | 18.96 | 5,083,884 | +1.09(+6.12%) |
Apr 03, 2020 | 17.41 | 17.97 | 17.27 | 17.87 | 5,349,694 | +0.40(+2.29%) |
Apr 02, 2020 | 16.46 | 17.51 | 16.46 | 17.47 | 4,938,358 | +0.39(+2.29%) |
Apr 01, 2020 | 16.54 | 17.15 | 16.39 | 17.08 | 4,190,419 | +0.07(+0.42%) |
Mar 31, 2020 | 17.89 | 18.09 | 16.91 | 17.01 | 7,603,447 | -0.99(-5.48%) |
Mar 30, 2020 | 17.81 | 18.06 | 17.34 | 17.99 | 2,627,271 | +0.28(+1.55%) |
Mar 27, 2020 | 17.66 | 18.18 | 17.26 | 17.72 | 4,618,267 | -0.42(-2.30%) |
Mar 26, 2020 | 17.29 | 18.24 | 17.08 | 18.14 | 4,703,401 | +0.88(+5.10%) |
Mar 25, 2020 | 17.42 | 17.97 | 17.16 | 17.26 | 5,991,001 | -0.03(-0.15%) |
Mar 24, 2020 | 16.01 | 17.40 | 15.83 | 17.28 | 5,902,100 | +1.93(+12.56%) |
Mar 23, 2020 | 15.62 | 15.96 | 14.99 | 15.35 | 4,932,932 | -0.32(-2.04%) |
Mar 20, 2020 | 16.25 | 16.57 | 15.57 | 15.67 | 3,929,606 | -0.47(-2.92%) |
Mar 19, 2020 | 16.16 | 16.60 | 15.45 | 16.14 | 7,497,386 | -0.17(-1.03%) |
Mar 18, 2020 | 15.07 | 16.39 | 14.90 | 16.31 | 7,361,688 | -0.14(-0.86%) |
Mar 17, 2020 | 16.38 | 17.13 | 15.41 | 16.46 | 6,706,374 | +0.03(+0.16%) |
Mar 16, 2020 | 14.92 | 17.61 | 13.51 | 16.43 | 8,135,631 | -1.61(-8.92%) |
Mar 13, 2020 | 17.89 | 18.29 | 16.56 | 18.04 | 5,444,907 | +0.98(+5.73%) |
Mar 12, 2020 | 16.98 | 17.47 | 15.81 | 17.06 | 6,367,228 | -0.97(-5.37%) |
Mar 11, 2020 | 18.51 | 18.55 | 17.77 | 18.03 | 5,367,737 | -0.94(-4.97%) |
Mar 10, 2020 | 18.12 | 19.00 | 17.88 | 18.97 | 7,474,326 | +1.25(+7.07%) |
Mar 09, 2020 | 18.10 | 18.30 | 17.51 | 17.72 | 4,419,056 | -1.28(-6.74%) |
Mar 06, 2020 | 18.59 | 19.07 | 18.53 | 19.00 | 3,600,301 | -0.19(-0.97%) |
Mar 05, 2020 | 19.55 | 19.77 | 19.01 | 19.18 | 4,161,901 | -0.87(-4.34%) |
Mar 04, 2020 | 19.55 | 20.07 | 19.25 | 20.05 | 4,067,733 | +0.69(+3.58%) |
Mar 03, 2020 | 19.41 | 20.14 | 19.09 | 19.36 | 6,054,803 | -0.08(-0.41%) |
Mar 02, 2020 | 18.87 | 19.45 | 18.54 | 19.44 | 6,156,437 | +0.59(+3.11%) |
Feb 28, 2020 | 18.61 | 19.09 | 18.40 | 18.85 | 7,949,924 | -0.28(-1.49%) |
Feb 27, 2020 | 19.39 | 19.91 | 18.96 | 19.14 | 6,321,555 | -0.56(-2.86%) |
Feb 26, 2020 | 20.08 | 20.08 | 19.38 | 19.70 | 6,519,341 | -0.24(-1.19%) |
Feb 25, 2020 | 20.57 | 20.60 | 19.72 | 19.94 | 4,202,771 | -0.56(-2.75%) |
Feb 24, 2020 | 20.84 | 20.87 | 20.49 | 20.50 | 4,998,593 | -0.75(-3.52%) |
Feb 21, 2020 | 21.36 | 21.56 | 21.23 | 21.25 | 3,328,060 | -0.16(-0.74%) |
Feb 20, 2020 | 21.10 | 21.46 | 21.08 | 21.41 | 3,324,666 | +0.28(+1.33%) |
Feb 19, 2020 | 21.24 | 21.44 | 21.01 | 21.13 | 3,467,558 | -0.06(-0.29%) |
Feb 18, 2020 | 21.23 | 21.37 | 21.08 | 21.19 | 3,195,997 | -0.15(-0.70%) |
Feb 14, 2020 | 21.94 | 21.97 | 21.30 | 21.34 | 7,716,478 | -0.62(-2.81%) |
Feb 13, 2020 | 21.27 | 21.98 | 21.14 | 21.96 | 5,699,982 | +0.45(+2.09%) |
Feb 12, 2020 | 21.65 | 21.98 | 21.44 | 21.51 | 4,236,506 | -0.04(-0.16%) |
Feb 11, 2020 | 21.52 | 21.67 | 21.35 | 21.54 | 4,842,924 | +0.26(+1.20%) |
Feb 10, 2020 | 20.84 | 21.42 | 20.80 | 21.29 | 5,541,216 | +0.37(+1.77%) |
Feb 07, 2020 | 20.36 | 21.02 | 20.35 | 20.92 | 7,126,380 | +0.56(+2.77%) |
Feb 06, 2020 | 20.57 | 20.63 | 20.35 | 20.35 | 5,382,470 | -0.20(-0.99%) |
Feb 05, 2020 | 20.74 | 20.81 | 20.49 | 20.56 | 5,566,222 | +0.01(+0.04%) |
Feb 04, 2020 | 20.70 | 20.75 | 20.39 | 20.55 | 5,602,289 | +0.17(+0.82%) |