Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.33 | 19.33 | 19.18 | 19.32 | 1,700,354 | +0.09(+0.49%) |
Apr 29, 2020 | 19.05 | 19.25 | 19.04 | 19.22 | 2,291,847 | +0.33(+1.75%) |
Apr 28, 2020 | 18.87 | 18.95 | 18.73 | 18.89 | 2,598,792 | +0.13(+0.71%) |
Apr 27, 2020 | 18.51 | 18.85 | 18.51 | 18.76 | 1,898,118 | -0.05(-0.25%) |
Apr 24, 2020 | 18.84 | 18.93 | 18.76 | 18.81 | 1,363,297 | -0.14(-0.75%) |
Apr 23, 2020 | 18.85 | 19.01 | 18.79 | 18.95 | 1,435,667 | +0.20(+1.05%) |
Apr 22, 2020 | 18.88 | 19.00 | 18.71 | 18.75 | 1,366,075 | +0.02(+0.13%) |
Apr 21, 2020 | 18.66 | 18.86 | 18.62 | 18.73 | 2,088,233 | -0.28(-1.49%) |
Apr 20, 2020 | 18.90 | 19.14 | 18.55 | 19.01 | 1,630,774 | -0.16(-0.86%) |
Apr 17, 2020 | 18.97 | 19.24 | 18.97 | 19.18 | 1,460,298 | +0.16(+0.87%) |
Apr 16, 2020 | 19.08 | 19.14 | 18.99 | 19.01 | 1,505,579 | -0.13(-0.66%) |
Apr 15, 2020 | 19.30 | 19.30 | 19.10 | 19.14 | 1,378,676 | -0.42(-2.13%) |
Apr 14, 2020 | 19.50 | 19.66 | 19.49 | 19.55 | 3,090,077 | +0.13(+0.65%) |
Apr 13, 2020 | 19.39 | 19.47 | 19.27 | 19.43 | 1,743,529 | -0.02(-0.08%) |
Apr 09, 2020 | 19.03 | 19.70 | 18.96 | 19.44 | 3,771,780 | +0.60(+3.17%) |
Apr 08, 2020 | 18.75 | 18.88 | 18.71 | 18.85 | 1,884,301 | +0.03(+0.17%) |
Apr 07, 2020 | 18.81 | 18.97 | 18.69 | 18.81 | 1,885,847 | +0.15(+0.80%) |
Apr 06, 2020 | 18.27 | 18.73 | 18.27 | 18.67 | 2,911,177 | +0.49(+2.72%) |
Apr 03, 2020 | 18.47 | 18.56 | 18.15 | 18.17 | 1,470,108 | -0.16(-0.86%) |
Apr 02, 2020 | 17.93 | 18.47 | 17.93 | 18.33 | 4,132,762 | +0.47(+2.64%) |
Apr 01, 2020 | 18.28 | 18.57 | 17.84 | 17.86 | 4,802,782 | -0.91(-4.85%) |
Mar 31, 2020 | 19.01 | 19.02 | 18.67 | 18.77 | 3,663,748 | +0.13(+0.67%) |
Mar 30, 2020 | 18.82 | 18.82 | 18.12 | 18.64 | 2,971,240 | -0.12(-0.63%) |
Mar 27, 2020 | 18.85 | 19.03 | 18.63 | 18.76 | 2,209,686 | -0.41(-2.13%) |
Mar 26, 2020 | 18.93 | 19.22 | 18.90 | 19.17 | 2,991,409 | +0.31(+1.67%) |
Mar 25, 2020 | 18.12 | 18.97 | 18.12 | 18.85 | 5,328,702 | +0.97(+5.44%) |
Mar 24, 2020 | 17.39 | 17.96 | 17.39 | 17.88 | 2,337,602 | +0.68(+3.97%) |
Mar 23, 2020 | 16.84 | 17.46 | 16.70 | 17.20 | 2,813,634 | +0.20(+1.16%) |
Mar 20, 2020 | 16.73 | 17.73 | 16.31 | 17.00 | 4,980,404 | +0.88(+5.47%) |
Mar 19, 2020 | 15.74 | 16.31 | 15.42 | 16.12 | 3,010,275 | +0.41(+2.58%) |
Mar 18, 2020 | 17.18 | 17.57 | 15.41 | 15.71 | 3,238,883 | -2.25(-12.52%) |
Mar 17, 2020 | 18.11 | 18.44 | 17.52 | 17.96 | 6,758,426 | -0.12(-0.65%) |
Mar 16, 2020 | 18.14 | 18.94 | 17.59 | 18.08 | 4,994,859 | -1.32(-6.80%) |
Mar 13, 2020 | 18.85 | 19.55 | 18.85 | 19.40 | 4,581,588 | +0.86(+4.63%) |
Mar 12, 2020 | 18.93 | 19.74 | 18.15 | 18.54 | 6,505,625 | -1.62(-8.02%) |
Mar 11, 2020 | 21.36 | 21.37 | 20.10 | 20.15 | 6,537,280 | -1.20(-5.63%) |
Mar 10, 2020 | 21.49 | 21.76 | 21.06 | 21.36 | 9,643,516 | +0.30(+1.45%) |
Mar 09, 2020 | 21.86 | 22.06 | 20.95 | 21.05 | 4,419,810 | -2.03(-8.79%) |
Mar 06, 2020 | 23.10 | 23.10 | 22.90 | 23.08 | 3,603,058 | -0.19(-0.81%) |
Mar 05, 2020 | 23.40 | 23.40 | 23.20 | 23.27 | 2,084,106 | -0.27(-1.13%) |
Mar 04, 2020 | 23.50 | 23.56 | 23.39 | 23.53 | 3,672,980 | +0.26(+1.11%) |
Mar 03, 2020 | 23.15 | 23.42 | 23.10 | 23.28 | 5,044,467 | +0.26(+1.12%) |
Mar 02, 2020 | 22.81 | 23.09 | 22.81 | 23.02 | 2,973,026 | +0.22(+0.96%) |
Feb 28, 2020 | 22.68 | 22.89 | 22.57 | 22.80 | 4,515,866 | -0.09(-0.41%) |
Feb 27, 2020 | 23.01 | 23.07 | 22.81 | 22.89 | 2,875,418 | -0.34(-1.44%) |
Feb 26, 2020 | 23.25 | 23.29 | 23.21 | 23.23 | 2,171,879 | -0.05(-0.20%) |
Feb 25, 2020 | 23.42 | 23.42 | 23.26 | 23.28 | 2,492,209 | -0.18(-0.77%) |
Feb 24, 2020 | 23.50 | 23.58 | 23.43 | 23.46 | 2,409,234 | -0.10(-0.43%) |
Feb 21, 2020 | 23.52 | 23.58 | 23.51 | 23.56 | 1,551,779 | +0.05(+0.23%) |
Feb 20, 2020 | 23.51 | 23.51 | 23.47 | 23.50 | 939,217 | +0.03(+0.13%) |
Feb 19, 2020 | 23.49 | 23.49 | 23.45 | 23.47 | 923,527 | +0.03(+0.13%) |
Feb 18, 2020 | 23.43 | 23.46 | 23.43 | 23.44 | 550,161 | +0.01(+0.03%) |
Feb 14, 2020 | 23.39 | 23.43 | 23.38 | 23.43 | 799,042 | +0.11(+0.47%) |
Feb 13, 2020 | 23.32 | 23.34 | 23.30 | 23.32 | 698,842 | +0.02(+0.10%) |
Feb 12, 2020 | 23.32 | 23.32 | 23.26 | 23.30 | 1,731,799 | +0.03(+0.13%) |
Feb 11, 2020 | 23.29 | 23.32 | 23.25 | 23.27 | 960,557 | -0.02(-0.10%) |
Feb 10, 2020 | 23.26 | 23.29 | 23.25 | 23.29 | 678,412 | +0.00(+0.00%) |
Feb 07, 2020 | 23.31 | 23.32 | 23.28 | 23.29 | 1,873,351 | +0.00(+0.00%) |
Feb 06, 2020 | 23.31 | 23.31 | 23.25 | 23.29 | 958,619 | +0.03(+0.13%) |
Feb 05, 2020 | 23.24 | 23.27 | 23.21 | 23.26 | 1,808,975 | +0.07(+0.30%) |
Feb 04, 2020 | 23.23 | 23.24 | 23.16 | 23.19 | 1,845,153 | -0.05(-0.23%) |