Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.85 | 21.22 | 20.24 | 20.55 | 22,255,426 | -0.66(-3.13%) |
Apr 29, 2020 | 21.32 | 21.59 | 20.71 | 21.21 | 26,033,842 | -0.33(-1.52%) |
Apr 28, 2020 | 21.15 | 21.69 | 20.78 | 21.54 | 21,440,114 | +0.02(+0.11%) |
Apr 27, 2020 | 21.61 | 21.85 | 21.00 | 21.52 | 19,049,734 | -0.14(-0.63%) |
Apr 24, 2020 | 21.77 | 22.11 | 21.41 | 21.65 | 34,588,580 | +0.29(+1.35%) |
Apr 23, 2020 | 21.52 | 22.77 | 21.23 | 21.36 | 38,620,292 | +0.21(+0.98%) |
Apr 22, 2020 | 20.49 | 21.24 | 20.43 | 21.16 | 26,317,584 | +1.33(+6.69%) |
Apr 21, 2020 | 19.25 | 20.08 | 19.21 | 19.83 | 21,684,942 | -0.08(-0.40%) |
Apr 20, 2020 | 19.42 | 20.35 | 19.42 | 19.91 | 22,579,262 | +0.30(+1.55%) |
Apr 17, 2020 | 18.73 | 19.69 | 18.50 | 19.61 | 35,689,560 | -0.37(-1.84%) |
Apr 16, 2020 | 19.57 | 20.06 | 19.46 | 19.97 | 24,146,372 | +0.42(+2.17%) |
Apr 15, 2020 | 18.97 | 19.73 | 18.73 | 19.55 | 25,449,384 | +0.03(+0.16%) |
Apr 14, 2020 | 19.41 | 20.01 | 19.05 | 19.52 | 41,548,652 | +0.05(+0.25%) |
Apr 13, 2020 | 17.98 | 19.78 | 17.78 | 19.47 | 41,281,236 | +1.49(+8.26%) |
Apr 09, 2020 | 16.71 | 18.03 | 16.55 | 17.98 | 39,775,172 | +1.68(+10.29%) |
Apr 08, 2020 | 16.12 | 16.43 | 15.96 | 16.31 | 14,518,218 | +0.08(+0.49%) |
Apr 07, 2020 | 16.37 | 16.48 | 15.87 | 16.23 | 20,652,176 | -0.19(-1.17%) |
Apr 06, 2020 | 16.38 | 16.88 | 16.16 | 16.42 | 21,831,740 | +0.48(+3.01%) |
Apr 03, 2020 | 15.77 | 16.27 | 15.77 | 15.94 | 17,807,042 | +0.08(+0.50%) |
Apr 02, 2020 | 15.26 | 16.48 | 15.16 | 15.86 | 31,181,830 | +0.78(+5.19%) |
Apr 01, 2020 | 14.71 | 15.32 | 14.59 | 15.08 | 22,618,456 | +0.44(+3.00%) |
Mar 31, 2020 | 15.07 | 15.32 | 14.60 | 14.64 | 24,155,962 | -0.78(-5.03%) |
Mar 30, 2020 | 15.34 | 15.68 | 15.00 | 15.41 | 28,176,950 | +0.04(+0.26%) |
Mar 27, 2020 | 15.26 | 15.80 | 15.15 | 15.37 | 28,100,242 | -0.27(-1.74%) |
Mar 26, 2020 | 15.61 | 16.12 | 14.95 | 15.64 | 30,370,240 | +0.38(+2.46%) |
Mar 25, 2020 | 15.32 | 15.76 | 14.72 | 15.27 | 38,751,908 | -0.31(-2.00%) |
Mar 24, 2020 | 15.00 | 15.79 | 14.48 | 15.58 | 43,268,084 | +2.05(+15.18%) |
Mar 23, 2020 | 13.10 | 14.28 | 13.08 | 13.53 | 42,304,788 | +0.84(+6.61%) |
Mar 20, 2020 | 13.31 | 13.58 | 12.42 | 12.69 | 25,247,410 | -0.16(-1.24%) |
Mar 19, 2020 | 12.41 | 14.25 | 11.19 | 12.85 | 28,774,748 | +0.16(+1.26%) |
Mar 18, 2020 | 13.65 | 14.36 | 12.34 | 12.69 | 37,839,624 | -1.46(-10.33%) |
Mar 17, 2020 | 12.95 | 14.85 | 12.89 | 14.15 | 40,119,972 | +1.10(+8.45%) |
Mar 16, 2020 | 10.55 | 13.70 | 10.11 | 13.05 | 45,827,032 | +0.53(+4.21%) |
Mar 13, 2020 | 13.94 | 14.07 | 12.03 | 12.52 | 38,940,676 | -0.97(-7.17%) |
Mar 12, 2020 | 13.56 | 14.38 | 12.36 | 13.49 | 41,991,148 | -1.53(-10.16%) |
Mar 11, 2020 | 15.60 | 15.90 | 14.79 | 15.01 | 27,620,572 | -0.86(-5.44%) |
Mar 10, 2020 | 16.02 | 16.32 | 15.24 | 15.87 | 28,738,384 | -0.05(-0.30%) |
Mar 09, 2020 | 16.39 | 16.70 | 15.90 | 15.92 | 29,570,536 | -1.04(-6.12%) |
Mar 06, 2020 | 17.19 | 17.44 | 16.31 | 16.96 | 35,113,284 | +0.06(+0.33%) |
Mar 05, 2020 | 16.68 | 17.07 | 16.48 | 16.91 | 34,916,860 | +0.49(+2.97%) |
Mar 04, 2020 | 16.78 | 16.82 | 16.11 | 16.42 | 29,117,670 | -0.06(-0.34%) |
Mar 03, 2020 | 16.12 | 16.99 | 15.74 | 16.47 | 40,590,136 | +0.61(+3.83%) |
Mar 02, 2020 | 15.52 | 15.93 | 15.29 | 15.87 | 31,656,442 | +0.66(+4.31%) |
Feb 28, 2020 | 14.66 | 15.28 | 14.40 | 15.21 | 50,805,612 | -0.59(-3.74%) |
Feb 27, 2020 | 17.08 | 17.14 | 15.72 | 15.80 | 35,386,908 | -0.92(-5.48%) |
Feb 26, 2020 | 16.65 | 16.95 | 16.56 | 16.72 | 23,401,496 | -0.13(-0.75%) |
Feb 25, 2020 | 17.20 | 17.50 | 16.84 | 16.85 | 33,420,454 | -0.62(-3.54%) |
Feb 24, 2020 | 17.84 | 17.89 | 17.23 | 17.46 | 36,784,548 | +0.47(+2.75%) |
Feb 21, 2020 | 17.00 | 17.13 | 16.78 | 17.00 | 25,174,308 | +0.53(+3.23%) |
Feb 20, 2020 | 16.60 | 16.89 | 16.43 | 16.46 | 20,926,120 | -0.18(-1.10%) |
Feb 19, 2020 | 16.50 | 16.68 | 16.17 | 16.65 | 25,452,236 | +0.33(+2.04%) |
Feb 18, 2020 | 15.74 | 16.37 | 15.66 | 16.31 | 35,273,784 | +0.68(+4.36%) |
Feb 14, 2020 | 15.06 | 15.64 | 15.01 | 15.63 | 25,474,922 | +0.63(+4.17%) |
Feb 13, 2020 | 14.73 | 15.20 | 14.71 | 15.01 | 19,254,586 | +0.41(+2.83%) |
Feb 12, 2020 | 14.67 | 14.81 | 14.43 | 14.59 | 14,919,950 | -0.02(-0.16%) |
Feb 11, 2020 | 14.56 | 14.78 | 14.47 | 14.62 | 13,096,059 | +0.01(+0.05%) |
Feb 10, 2020 | 14.47 | 14.68 | 14.40 | 14.61 | 10,299,885 | +0.19(+1.32%) |
Feb 07, 2020 | 14.63 | 14.71 | 14.33 | 14.42 | 11,017,355 | -0.13(-0.87%) |
Feb 06, 2020 | 14.36 | 14.66 | 14.31 | 14.55 | 9,424,969 | +0.26(+1.83%) |
Feb 05, 2020 | 14.27 | 14.40 | 14.24 | 14.28 | 9,317,565 | +0.00(+0.00%) |
Feb 04, 2020 | 14.28 | 14.39 | 13.98 | 14.28 | 19,652,218 | -0.21(-1.42%) |