Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.57 | 20.02 | 19.13 | 19.74 | 2,027,628 | -0.06(-0.30%) |
Apr 29, 2020 | 19.75 | 20.25 | 19.65 | 19.80 | 1,930,695 | +0.54(+2.80%) |
Apr 28, 2020 | 19.53 | 19.93 | 18.95 | 19.26 | 3,015,784 | +0.12(+0.63%) |
Apr 27, 2020 | 18.54 | 19.23 | 18.40 | 19.14 | 2,296,153 | +0.69(+3.74%) |
Apr 24, 2020 | 18.32 | 18.57 | 17.95 | 18.45 | 1,352,200 | +0.20(+1.10%) |
Apr 23, 2020 | 18.22 | 18.58 | 18.02 | 18.25 | 1,896,858 | +0.25(+1.39%) |
Apr 22, 2020 | 17.44 | 18.13 | 17.28 | 18.00 | 2,513,885 | +0.95(+5.57%) |
Apr 21, 2020 | 16.84 | 17.21 | 16.38 | 17.05 | 3,033,917 | -0.32(-1.84%) |
Apr 20, 2020 | 17.80 | 18.02 | 17.26 | 17.37 | 1,885,374 | -0.89(-4.87%) |
Apr 17, 2020 | 17.10 | 18.45 | 16.86 | 18.26 | 2,947,100 | +1.63(+9.80%) |
Apr 16, 2020 | 17.41 | 17.41 | 16.16 | 16.63 | 4,731,883 | -0.71(-4.09%) |
Apr 15, 2020 | 17.58 | 17.69 | 17.26 | 17.34 | 2,390,854 | -1.02(-5.56%) |
Apr 14, 2020 | 18.60 | 18.80 | 18.27 | 18.36 | 2,783,622 | +0.17(+0.93%) |
Apr 13, 2020 | 18.37 | 18.57 | 17.68 | 18.19 | 1,730,232 | -0.44(-2.36%) |
Apr 09, 2020 | 18.28 | 19.16 | 18.20 | 18.63 | 2,735,200 | +0.65(+3.62%) |
Apr 08, 2020 | 16.90 | 18.12 | 16.84 | 17.98 | 2,208,478 | +1.28(+7.66%) |
Apr 07, 2020 | 17.56 | 17.84 | 16.65 | 16.70 | 4,471,974 | +0.06(+0.36%) |
Apr 06, 2020 | 16.32 | 17.22 | 16.22 | 16.64 | 6,127,680 | +1.13(+7.29%) |
Apr 03, 2020 | 16.19 | 16.42 | 15.43 | 15.51 | 4,542,300 | -0.87(-5.31%) |
Apr 02, 2020 | 16.14 | 17.06 | 16.06 | 16.38 | 4,228,406 | +0.11(+0.68%) |
Apr 01, 2020 | 16.64 | 16.64 | 15.55 | 16.27 | 3,451,555 | -1.00(-5.79%) |
Mar 31, 2020 | 17.61 | 18.20 | 17.02 | 17.27 | 5,926,935 | -0.80(-4.43%) |
Mar 30, 2020 | 17.69 | 18.10 | 16.78 | 18.07 | 2,505,833 | +0.38(+2.15%) |
Mar 27, 2020 | 16.69 | 18.21 | 16.48 | 17.69 | 3,250,500 | +0.22(+1.26%) |
Mar 26, 2020 | 16.93 | 18.66 | 16.69 | 17.47 | 7,173,089 | +0.95(+5.75%) |
Mar 25, 2020 | 14.99 | 17.35 | 14.82 | 16.52 | 7,764,858 | +1.79(+12.15%) |
Mar 24, 2020 | 14.17 | 15.44 | 13.72 | 14.73 | 5,731,350 | +1.06(+7.75%) |
Mar 23, 2020 | 14.83 | 14.93 | 13.40 | 13.67 | 3,801,170 | -1.12(-7.57%) |
Mar 20, 2020 | 16.94 | 17.08 | 14.72 | 14.79 | 6,106,600 | -1.60(-9.76%) |
Mar 19, 2020 | 13.90 | 17.12 | 13.84 | 16.39 | 6,197,110 | +2.19(+15.42%) |
Mar 18, 2020 | 13.58 | 14.48 | 12.92 | 14.20 | 4,722,107 | -0.32(-2.20%) |
Mar 17, 2020 | 15.95 | 16.20 | 14.48 | 14.52 | 6,709,618 | -1.04(-6.68%) |
Mar 16, 2020 | 17.39 | 17.77 | 14.51 | 15.56 | 4,459,856 | -4.17(-21.14%) |
Mar 13, 2020 | 19.03 | 19.75 | 17.90 | 19.73 | 4,640,900 | +1.76(+9.79%) |
Mar 12, 2020 | 18.92 | 18.99 | 16.71 | 17.97 | 5,049,630 | -2.35(-11.56%) |
Mar 11, 2020 | 21.43 | 21.43 | 19.99 | 20.32 | 4,459,745 | -1.76(-7.97%) |
Mar 10, 2020 | 21.69 | 22.10 | 20.56 | 22.08 | 3,994,007 | +1.05(+4.99%) |
Mar 09, 2020 | 24.57 | 24.57 | 21.02 | 21.03 | 4,740,397 | -2.60(-11.00%) |
Mar 06, 2020 | 23.33 | 23.74 | 22.96 | 23.63 | 3,698,500 | -0.38(-1.58%) |
Mar 05, 2020 | 24.85 | 24.93 | 23.73 | 24.01 | 4,101,277 | -1.45(-5.70%) |
Mar 04, 2020 | 25.15 | 25.46 | 24.82 | 25.46 | 2,597,267 | +0.56(+2.25%) |
Mar 03, 2020 | 25.16 | 25.60 | 24.52 | 24.90 | 4,123,358 | -0.33(-1.31%) |
Mar 02, 2020 | 25.05 | 25.26 | 24.59 | 25.23 | 5,382,372 | +0.31(+1.24%) |
Feb 28, 2020 | 24.83 | 25.04 | 24.39 | 24.92 | 5,735,500 | -0.61(-2.39%) |
Feb 27, 2020 | 26.08 | 26.56 | 25.53 | 25.53 | 3,243,511 | -1.04(-3.91%) |
Feb 26, 2020 | 26.92 | 27.35 | 26.34 | 26.57 | 2,777,907 | -0.19(-0.71%) |
Feb 25, 2020 | 28.24 | 28.24 | 26.75 | 26.76 | 2,538,864 | -1.41(-5.01%) |
Feb 24, 2020 | 28.45 | 28.50 | 27.79 | 28.17 | 3,512,716 | -0.85(-2.93%) |
Feb 21, 2020 | 29.57 | 29.60 | 28.98 | 29.02 | 1,877,700 | -0.63(-2.12%) |
Feb 20, 2020 | 29.68 | 29.75 | 29.44 | 29.65 | 2,295,218 | -0.08(-0.27%) |
Feb 19, 2020 | 29.91 | 29.95 | 29.73 | 29.73 | 3,055,738 | -0.09(-0.30%) |
Feb 18, 2020 | 29.85 | 30.01 | 29.56 | 29.82 | 2,460,738 | -0.07(-0.23%) |
Feb 14, 2020 | 29.75 | 29.95 | 29.70 | 29.89 | 2,107,100 | +0.14(+0.47%) |
Feb 13, 2020 | 29.43 | 29.95 | 29.36 | 29.75 | 3,096,636 | +0.23(+0.78%) |
Feb 12, 2020 | 29.54 | 29.77 | 29.30 | 29.52 | 1,439,369 | +0.24(+0.82%) |
Feb 11, 2020 | 28.91 | 29.40 | 28.70 | 29.28 | 2,894,615 | +0.47(+1.63%) |
Feb 10, 2020 | 29.31 | 29.37 | 28.66 | 28.81 | 2,338,320 | -0.49(-1.67%) |
Feb 07, 2020 | 29.60 | 29.63 | 29.11 | 29.30 | 1,243,400 | -0.43(-1.45%) |
Feb 06, 2020 | 29.94 | 29.95 | 29.43 | 29.73 | 1,647,429 | -0.14(-0.47%) |
Feb 05, 2020 | 29.96 | 29.96 | 29.73 | 29.87 | 1,493,767 | +0.14(+0.47%) |
Feb 04, 2020 | 30.00 | 30.05 | 29.72 | 29.73 | 1,950,612 | +0.06(+0.20%) |