Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.81 | 22.81 | 22.28 | 22.43 | 806,457 | -0.68(-2.93%) |
Apr 29, 2020 | 22.75 | 23.21 | 22.74 | 23.11 | 1,368,439 | +0.83(+3.74%) |
Apr 28, 2020 | 22.33 | 22.41 | 22.02 | 22.28 | 699,354 | +0.30(+1.34%) |
Apr 27, 2020 | 21.74 | 22.08 | 21.56 | 21.98 | 954,551 | +0.29(+1.32%) |
Apr 24, 2020 | 21.78 | 21.93 | 21.45 | 21.69 | 890,536 | +0.12(+0.56%) |
Apr 23, 2020 | 21.52 | 22.02 | 21.52 | 21.57 | 1,117,653 | +0.28(+1.30%) |
Apr 22, 2020 | 21.16 | 21.35 | 21.03 | 21.30 | 1,534,560 | +0.73(+3.55%) |
Apr 21, 2020 | 20.48 | 20.82 | 20.40 | 20.57 | 1,037,439 | -0.52(-2.47%) |
Apr 20, 2020 | 21.02 | 21.57 | 21.02 | 21.09 | 688,812 | -0.50(-2.33%) |
Apr 17, 2020 | 21.26 | 21.63 | 21.18 | 21.59 | 1,027,383 | +0.72(+3.45%) |
Apr 16, 2020 | 21.03 | 21.03 | 20.59 | 20.87 | 1,110,061 | -0.10(-0.46%) |
Apr 15, 2020 | 21.03 | 21.09 | 20.76 | 20.97 | 999,011 | -0.83(-3.82%) |
Apr 14, 2020 | 22.05 | 22.22 | 21.71 | 21.80 | 982,607 | +0.07(+0.32%) |
Apr 13, 2020 | 21.79 | 21.89 | 21.40 | 21.73 | 1,083,907 | +0.03(+0.12%) |
Apr 09, 2020 | 21.67 | 22.08 | 21.34 | 21.70 | 1,094,654 | +0.51(+2.42%) |
Apr 08, 2020 | 20.82 | 21.29 | 20.65 | 21.19 | 1,435,112 | +0.54(+2.61%) |
Apr 07, 2020 | 21.23 | 21.38 | 20.64 | 20.65 | 1,082,290 | +0.16(+0.76%) |
Apr 06, 2020 | 20.16 | 20.53 | 20.06 | 20.50 | 985,241 | +0.95(+4.84%) |
Apr 03, 2020 | 19.86 | 20.04 | 19.33 | 19.55 | 1,792,592 | -0.42(-2.09%) |
Apr 02, 2020 | 19.51 | 20.40 | 19.42 | 19.97 | 1,117,808 | +0.85(+4.45%) |
Apr 01, 2020 | 19.26 | 19.54 | 19.02 | 19.12 | 2,191,258 | -0.44(-2.26%) |
Mar 31, 2020 | 19.59 | 19.98 | 19.36 | 19.56 | 3,699,492 | +0.17(+0.90%) |
Mar 30, 2020 | 19.03 | 19.39 | 18.91 | 19.39 | 2,821,025 | +0.56(+2.95%) |
Mar 27, 2020 | 19.11 | 19.19 | 18.73 | 18.83 | 4,250,871 | -1.10(-5.53%) |
Mar 26, 2020 | 19.66 | 20.07 | 19.56 | 19.93 | 3,268,498 | +0.64(+3.33%) |
Mar 25, 2020 | 18.98 | 19.90 | 18.64 | 19.29 | 2,673,141 | +0.69(+3.69%) |
Mar 24, 2020 | 18.12 | 18.69 | 17.82 | 18.60 | 2,007,974 | +1.97(+11.85%) |
Mar 23, 2020 | 16.76 | 16.98 | 16.36 | 16.63 | 4,466,614 | -0.08(-0.47%) |
Mar 20, 2020 | 17.54 | 17.69 | 16.55 | 16.71 | 2,184,585 | -0.42(-2.46%) |
Mar 19, 2020 | 16.49 | 17.42 | 16.03 | 17.13 | 2,440,209 | +0.69(+4.22%) |
Mar 18, 2020 | 17.21 | 17.57 | 16.04 | 16.44 | 1,825,419 | -1.84(-10.08%) |
Mar 17, 2020 | 17.65 | 18.55 | 17.51 | 18.28 | 1,816,027 | +0.88(+5.07%) |
Mar 16, 2020 | 17.08 | 18.14 | 16.57 | 17.40 | 1,887,114 | -1.66(-8.72%) |
Mar 13, 2020 | 19.51 | 19.60 | 17.99 | 19.06 | 2,656,123 | +0.97(+5.35%) |
Mar 12, 2020 | 18.80 | 18.97 | 17.97 | 18.09 | 3,323,452 | -2.50(-12.15%) |
Mar 11, 2020 | 21.29 | 21.41 | 20.37 | 20.60 | 3,815,557 | -1.43(-6.50%) |
Mar 10, 2020 | 22.03 | 22.06 | 21.08 | 22.03 | 3,179,908 | +1.11(+5.33%) |
Mar 09, 2020 | 21.20 | 21.77 | 19.77 | 20.91 | 1,673,186 | -2.86(-12.04%) |
Mar 06, 2020 | 24.00 | 24.06 | 23.49 | 23.78 | 2,896,475 | -0.73(-2.97%) |
Mar 05, 2020 | 24.66 | 24.80 | 24.35 | 24.50 | 3,412,153 | -0.66(-2.62%) |
Mar 04, 2020 | 25.00 | 25.19 | 24.74 | 25.16 | 7,032,774 | +0.70(+2.87%) |
Mar 03, 2020 | 24.78 | 25.09 | 24.26 | 24.46 | 5,500,403 | -0.18(-0.73%) |
Mar 02, 2020 | 24.08 | 24.64 | 23.86 | 24.64 | 2,366,775 | +0.81(+3.42%) |
Feb 28, 2020 | 23.36 | 23.92 | 23.13 | 23.83 | 3,886,935 | -0.40(-1.66%) |
Feb 27, 2020 | 24.83 | 24.98 | 24.20 | 24.23 | 3,073,830 | -1.02(-4.04%) |
Feb 26, 2020 | 25.56 | 25.76 | 25.25 | 25.25 | 2,422,605 | -0.21(-0.84%) |
Feb 25, 2020 | 26.27 | 26.33 | 25.43 | 25.46 | 1,877,241 | -0.75(-2.85%) |
Feb 24, 2020 | 26.39 | 26.42 | 26.21 | 26.21 | 1,207,638 | -1.02(-3.75%) |
Feb 21, 2020 | 27.24 | 27.27 | 27.12 | 27.23 | 853,249 | -0.06(-0.22%) |
Feb 20, 2020 | 27.30 | 27.45 | 27.20 | 27.29 | 1,682,131 | -0.04(-0.16%) |
Feb 19, 2020 | 27.27 | 27.41 | 27.27 | 27.33 | 574,751 | +0.20(+0.73%) |
Feb 18, 2020 | 27.05 | 27.15 | 27.02 | 27.14 | 543,438 | -0.06(-0.22%) |
Feb 14, 2020 | 27.34 | 27.34 | 27.11 | 27.20 | 339,643 | -0.09(-0.35%) |
Feb 13, 2020 | 27.35 | 27.41 | 27.26 | 27.29 | 599,101 | -0.22(-0.81%) |
Feb 12, 2020 | 27.52 | 27.55 | 27.47 | 27.51 | 274,524 | +0.29(+1.07%) |
Feb 11, 2020 | 27.22 | 27.40 | 27.21 | 27.22 | 453,604 | +0.26(+0.95%) |
Feb 10, 2020 | 26.90 | 27.00 | 26.87 | 26.96 | 1,129,270 | +0.02(+0.06%) |
Feb 07, 2020 | 27.16 | 27.16 | 26.94 | 26.95 | 1,328,236 | -0.40(-1.47%) |
Feb 06, 2020 | 27.55 | 27.55 | 27.35 | 27.35 | 396,355 | -0.17(-0.62%) |
Feb 05, 2020 | 27.30 | 27.53 | 27.30 | 27.52 | 632,637 | +0.51(+1.90%) |
Feb 04, 2020 | 27.05 | 27.07 | 26.98 | 27.01 | 578,363 | +0.33(+1.25%) |