Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.00 | 20.08 | 19.55 | 20.02 | 1,625,169 | -0.27(-1.32%) |
Apr 29, 2020 | 19.92 | 20.51 | 19.64 | 20.29 | 2,374,642 | +1.03(+5.37%) |
Apr 28, 2020 | 18.96 | 19.61 | 18.88 | 19.26 | 2,240,761 | +0.93(+5.07%) |
Apr 27, 2020 | 18.14 | 18.53 | 17.96 | 18.33 | 1,801,773 | +0.28(+1.53%) |
Apr 24, 2020 | 18.12 | 18.18 | 17.69 | 18.05 | 4,041,948 | +0.13(+0.73%) |
Apr 23, 2020 | 18.36 | 18.71 | 17.88 | 17.92 | 2,122,719 | -0.29(-1.57%) |
Apr 22, 2020 | 18.42 | 18.66 | 17.75 | 18.21 | 2,213,559 | +0.20(+1.09%) |
Apr 21, 2020 | 18.07 | 18.63 | 17.93 | 18.01 | 4,281,696 | -0.55(-2.98%) |
Apr 20, 2020 | 19.81 | 19.94 | 18.40 | 18.56 | 4,038,576 | -1.50(-7.47%) |
Apr 17, 2020 | 20.84 | 21.01 | 19.94 | 20.06 | 4,065,519 | +0.11(+0.53%) |
Apr 16, 2020 | 21.24 | 21.29 | 19.79 | 19.96 | 5,003,344 | -1.06(-5.04%) |
Apr 15, 2020 | 21.24 | 21.67 | 20.48 | 21.02 | 1,945,912 | -1.09(-4.94%) |
Apr 14, 2020 | 22.09 | 22.52 | 21.77 | 22.11 | 827,748 | +0.76(+3.55%) |
Apr 13, 2020 | 22.01 | 22.20 | 20.90 | 21.35 | 1,281,273 | -0.77(-3.46%) |
Apr 09, 2020 | 21.95 | 22.55 | 21.63 | 22.12 | 3,018,693 | +0.73(+3.43%) |
Apr 08, 2020 | 20.67 | 21.48 | 20.20 | 21.38 | 2,003,487 | +1.05(+5.17%) |
Apr 07, 2020 | 20.98 | 21.41 | 19.96 | 20.33 | 2,730,424 | +0.33(+1.63%) |
Apr 06, 2020 | 19.42 | 20.54 | 18.90 | 20.01 | 4,743,576 | +1.56(+8.48%) |
Apr 03, 2020 | 18.82 | 19.41 | 17.84 | 18.44 | 3,242,373 | -0.48(-2.54%) |
Apr 02, 2020 | 18.83 | 19.66 | 18.45 | 18.92 | 6,701,467 | -0.25(-1.32%) |
Apr 01, 2020 | 19.35 | 19.74 | 18.68 | 19.17 | 3,429,024 | -1.48(-7.18%) |
Mar 31, 2020 | 20.60 | 20.99 | 19.88 | 20.66 | 3,930,518 | +0.07(+0.36%) |
Mar 30, 2020 | 19.81 | 20.80 | 18.95 | 20.58 | 3,784,504 | +0.86(+4.38%) |
Mar 27, 2020 | 18.05 | 20.05 | 17.79 | 19.72 | 2,829,879 | +0.75(+3.95%) |
Mar 26, 2020 | 17.81 | 19.23 | 17.26 | 18.97 | 3,253,506 | +1.45(+8.28%) |
Mar 25, 2020 | 14.78 | 17.75 | 14.57 | 17.52 | 2,039,137 | +2.88(+19.63%) |
Mar 24, 2020 | 14.08 | 14.72 | 13.91 | 14.65 | 4,424,768 | +0.98(+7.15%) |
Mar 23, 2020 | 14.65 | 14.65 | 13.15 | 13.67 | 2,824,347 | -0.99(-6.73%) |
Mar 20, 2020 | 16.24 | 16.47 | 14.48 | 14.65 | 3,984,371 | -1.24(-7.79%) |
Mar 19, 2020 | 15.22 | 16.65 | 14.96 | 15.89 | 2,811,596 | +0.55(+3.61%) |
Mar 18, 2020 | 16.69 | 17.37 | 15.30 | 15.34 | 3,672,097 | -2.67(-14.82%) |
Mar 17, 2020 | 16.91 | 18.02 | 16.21 | 18.01 | 3,029,523 | +1.47(+8.90%) |
Mar 16, 2020 | 19.45 | 19.77 | 16.54 | 16.54 | 2,077,417 | -5.09(-23.53%) |
Mar 13, 2020 | 20.13 | 21.85 | 19.56 | 21.62 | 3,004,535 | +2.72(+14.37%) |
Mar 12, 2020 | 20.56 | 20.80 | 18.86 | 18.91 | 1,954,314 | -3.29(-14.81%) |
Mar 11, 2020 | 23.51 | 23.58 | 21.95 | 22.20 | 3,383,458 | -2.07(-8.52%) |
Mar 10, 2020 | 24.37 | 24.58 | 23.03 | 24.26 | 2,865,170 | +0.99(+4.25%) |
Mar 09, 2020 | 24.12 | 24.25 | 22.92 | 23.27 | 1,416,461 | -2.37(-9.25%) |
Mar 06, 2020 | 25.79 | 25.89 | 24.82 | 25.64 | 796,755 | -0.88(-3.30%) |
Mar 05, 2020 | 26.71 | 26.94 | 26.15 | 26.52 | 750,661 | -0.80(-2.91%) |
Mar 04, 2020 | 26.57 | 27.37 | 26.54 | 27.32 | 1,250,684 | +1.17(+4.49%) |
Mar 03, 2020 | 26.64 | 27.17 | 25.98 | 26.14 | 1,970,082 | -0.43(-1.63%) |
Mar 02, 2020 | 26.13 | 26.58 | 25.44 | 26.58 | 1,994,614 | +0.63(+2.42%) |
Feb 28, 2020 | 26.25 | 26.46 | 25.27 | 25.95 | 2,169,589 | -0.92(-3.44%) |
Feb 27, 2020 | 27.90 | 28.16 | 26.79 | 26.87 | 3,042,092 | -1.40(-4.95%) |
Feb 26, 2020 | 28.65 | 28.76 | 28.14 | 28.27 | 2,332,171 | -0.31(-1.10%) |
Feb 25, 2020 | 29.66 | 29.83 | 28.29 | 28.59 | 1,326,967 | -1.00(-3.40%) |
Feb 24, 2020 | 29.69 | 30.01 | 29.40 | 29.59 | 1,474,142 | -0.61(-2.02%) |
Feb 21, 2020 | 30.53 | 30.53 | 30.07 | 30.20 | 1,159,618 | -0.35(-1.13%) |
Feb 20, 2020 | 30.44 | 30.88 | 30.39 | 30.55 | 2,650,071 | -0.08(-0.26%) |
Feb 19, 2020 | 31.09 | 31.14 | 30.56 | 30.63 | 1,589,972 | -0.43(-1.40%) |
Feb 18, 2020 | 31.13 | 31.20 | 30.86 | 31.06 | 903,812 | -0.05(-0.15%) |
Feb 14, 2020 | 30.75 | 31.11 | 30.67 | 31.11 | 1,268,092 | +0.41(+1.34%) |
Feb 13, 2020 | 30.42 | 30.70 | 30.42 | 30.70 | 619,382 | +0.18(+0.58%) |
Feb 12, 2020 | 30.48 | 30.63 | 30.27 | 30.52 | 1,070,799 | +0.10(+0.34%) |
Feb 11, 2020 | 30.32 | 30.51 | 30.27 | 30.42 | 990,117 | +0.14(+0.45%) |
Feb 10, 2020 | 29.98 | 30.29 | 29.94 | 30.28 | 889,315 | +0.42(+1.40%) |
Feb 07, 2020 | 29.99 | 30.02 | 29.74 | 29.86 | 719,506 | -0.08(-0.27%) |
Feb 06, 2020 | 29.83 | 30.07 | 29.67 | 29.94 | 1,350,531 | +0.21(+0.70%) |
Feb 05, 2020 | 29.97 | 30.03 | 29.63 | 29.74 | 1,711,132 | -0.18(-0.62%) |
Feb 04, 2020 | 29.57 | 30.13 | 29.51 | 29.92 | 1,133,237 | +0.58(+1.97%) |