Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.10 | 19.24 | 19.06 | 19.23 | 5,488,578 | +0.08(+0.41%) |
Apr 29, 2020 | 18.95 | 19.17 | 18.95 | 19.15 | 5,255,193 | +0.30(+1.58%) |
Apr 28, 2020 | 18.90 | 18.94 | 18.79 | 18.85 | 4,112,404 | +0.00(+0.00%) |
Apr 27, 2020 | 18.82 | 18.89 | 18.82 | 18.85 | 2,465,999 | +0.07(+0.37%) |
Apr 24, 2020 | 18.89 | 18.93 | 18.74 | 18.78 | 5,070,900 | -0.10(-0.54%) |
Apr 23, 2020 | 18.94 | 19.00 | 18.82 | 18.88 | 3,316,551 | +0.00(+0.00%) |
Apr 22, 2020 | 18.86 | 18.96 | 18.84 | 18.88 | 2,853,988 | +0.16(+0.84%) |
Apr 21, 2020 | 18.84 | 18.85 | 18.65 | 18.73 | 6,938,724 | -0.27(-1.40%) |
Apr 20, 2020 | 19.15 | 19.20 | 18.99 | 18.99 | 5,849,206 | -0.29(-1.50%) |
Apr 17, 2020 | 19.33 | 19.36 | 19.22 | 19.28 | 4,560,844 | +0.08(+0.41%) |
Apr 16, 2020 | 19.17 | 19.22 | 19.05 | 19.20 | 7,510,239 | -0.01(-0.04%) |
Apr 15, 2020 | 19.10 | 19.25 | 19.06 | 19.21 | 5,410,458 | -0.20(-1.05%) |
Apr 14, 2020 | 19.56 | 19.59 | 19.35 | 19.42 | 9,481,321 | +0.00(+0.00%) |
Apr 13, 2020 | 19.56 | 19.56 | 19.24 | 19.42 | 7,475,857 | -0.24(-1.23%) |
Apr 09, 2020 | 19.32 | 19.94 | 19.16 | 19.66 | 12,695,148 | +1.09(+5.86%) |
Apr 08, 2020 | 18.31 | 18.63 | 18.25 | 18.57 | 7,497,954 | +0.38(+2.11%) |
Apr 07, 2020 | 18.34 | 18.41 | 18.13 | 18.19 | 12,023,453 | +0.09(+0.48%) |
Apr 06, 2020 | 17.98 | 18.14 | 17.97 | 18.10 | 8,043,532 | +0.34(+1.94%) |
Apr 03, 2020 | 17.97 | 18.05 | 17.69 | 17.76 | 7,330,486 | -0.27(-1.48%) |
Apr 02, 2020 | 17.90 | 18.20 | 17.83 | 18.02 | 6,533,120 | +0.11(+0.61%) |
Apr 01, 2020 | 18.02 | 18.06 | 17.87 | 17.91 | 6,181,147 | -0.42(-2.29%) |
Mar 31, 2020 | 18.33 | 18.43 | 18.26 | 18.33 | 5,775,994 | -0.05(-0.30%) |
Mar 30, 2020 | 18.29 | 18.49 | 18.23 | 18.39 | 5,821,434 | +0.11(+0.60%) |
Mar 27, 2020 | 18.01 | 18.64 | 17.91 | 18.28 | 23,495,450 | +0.12(+0.69%) |
Mar 26, 2020 | 17.70 | 18.19 | 17.70 | 18.16 | 5,055,943 | +0.53(+3.00%) |
Mar 25, 2020 | 17.25 | 18.02 | 17.25 | 17.63 | 9,513,046 | +0.31(+1.80%) |
Mar 24, 2020 | 16.87 | 17.37 | 16.87 | 17.32 | 8,473,705 | +0.49(+2.91%) |
Mar 23, 2020 | 17.14 | 17.17 | 16.67 | 16.82 | 5,211,962 | -0.30(-1.77%) |
Mar 20, 2020 | 17.57 | 17.59 | 17.07 | 17.13 | 6,036,866 | -0.33(-1.87%) |
Mar 19, 2020 | 17.53 | 17.81 | 17.44 | 17.46 | 7,782,939 | -0.36(-2.01%) |
Mar 18, 2020 | 17.97 | 18.19 | 17.51 | 17.81 | 6,832,957 | -0.62(-3.38%) |
Mar 17, 2020 | 18.40 | 18.58 | 18.15 | 18.44 | 14,939,356 | +0.10(+0.55%) |
Mar 16, 2020 | 18.21 | 18.75 | 17.67 | 18.33 | 11,595,998 | -0.74(-3.88%) |
Mar 13, 2020 | 19.37 | 19.47 | 18.80 | 19.07 | 8,828,687 | +0.42(+2.25%) |
Mar 12, 2020 | 18.43 | 19.33 | 17.75 | 18.65 | 12,363,605 | -0.68(-3.54%) |
Mar 11, 2020 | 19.53 | 19.54 | 19.23 | 19.34 | 9,229,794 | -0.44(-2.20%) |
Mar 10, 2020 | 19.79 | 19.80 | 19.49 | 19.77 | 13,007,685 | +0.26(+1.36%) |
Mar 09, 2020 | 19.63 | 19.63 | 18.80 | 19.51 | 10,197,557 | -0.82(-4.06%) |
Mar 06, 2020 | 20.37 | 20.37 | 20.22 | 20.33 | 6,089,809 | -0.20(-0.99%) |
Mar 05, 2020 | 20.62 | 20.62 | 20.49 | 20.54 | 6,942,695 | -0.21(-1.01%) |
Mar 04, 2020 | 20.68 | 20.75 | 20.66 | 20.75 | 8,314,143 | +0.19(+0.95%) |
Mar 03, 2020 | 20.64 | 20.79 | 20.51 | 20.55 | 12,721,502 | -0.09(-0.41%) |
Mar 02, 2020 | 20.51 | 20.64 | 20.44 | 20.64 | 6,813,248 | +0.13(+0.65%) |
Feb 28, 2020 | 20.30 | 20.53 | 20.26 | 20.51 | 17,545,600 | +0.02(+0.11%) |
Feb 27, 2020 | 20.56 | 20.67 | 20.45 | 20.48 | 11,556,804 | -0.22(-1.05%) |
Feb 26, 2020 | 20.75 | 20.76 | 20.63 | 20.70 | 29,294,726 | +0.00(+0.00%) |
Feb 25, 2020 | 20.87 | 20.88 | 20.67 | 20.70 | 9,305,625 | -0.09(-0.45%) |
Feb 24, 2020 | 20.85 | 20.85 | 20.77 | 20.79 | 5,887,765 | -0.15(-0.74%) |
Feb 21, 2020 | 20.99 | 20.99 | 20.92 | 20.95 | 12,251,287 | -0.02(-0.07%) |
Feb 20, 2020 | 20.95 | 20.97 | 20.91 | 20.96 | 3,146,796 | +0.02(+0.11%) |
Feb 19, 2020 | 20.97 | 20.97 | 20.94 | 20.94 | 3,547,579 | +0.01(+0.04%) |
Feb 18, 2020 | 20.95 | 20.95 | 20.91 | 20.93 | 3,880,513 | -0.02(-0.11%) |
Feb 14, 2020 | 20.96 | 20.96 | 20.94 | 20.95 | 5,565,140 | +0.00(+0.00%) |
Feb 13, 2020 | 20.95 | 20.96 | 20.93 | 20.95 | 12,552,292 | +0.00(+0.00%) |
Feb 12, 2020 | 20.94 | 20.95 | 20.92 | 20.95 | 2,184,816 | +0.04(+0.19%) |
Feb 11, 2020 | 20.93 | 20.93 | 20.90 | 20.92 | 2,655,242 | +0.02(+0.11%) |
Feb 10, 2020 | 20.89 | 20.90 | 20.87 | 20.89 | 2,112,821 | +0.01(+0.04%) |
Feb 07, 2020 | 20.89 | 20.89 | 20.87 | 20.88 | 2,237,106 | -0.01(-0.04%) |
Feb 06, 2020 | 20.88 | 20.91 | 20.84 | 20.89 | 5,493,182 | +0.04(+0.19%) |
Feb 05, 2020 | 20.87 | 20.88 | 20.85 | 20.85 | 3,540,840 | +0.02(+0.11%) |
Feb 04, 2020 | 20.81 | 20.83 | 20.79 | 20.83 | 3,298,136 | +0.09(+0.45%) |