Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.31 | 23.50 | 22.06 | 22.20 | 1,958,309 | -1.44(-6.09%) |
Apr 29, 2020 | 23.80 | 24.43 | 23.40 | 23.64 | 2,082,330 | +0.21(+0.90%) |
Apr 28, 2020 | 25.39 | 25.43 | 23.05 | 23.43 | 2,908,042 | -1.14(-4.64%) |
Apr 27, 2020 | 22.50 | 24.78 | 22.33 | 24.57 | 3,135,744 | +2.69(+12.29%) |
Apr 24, 2020 | 20.96 | 21.96 | 20.55 | 21.88 | 1,973,841 | +0.97(+4.64%) |
Apr 23, 2020 | 21.15 | 21.69 | 20.52 | 20.91 | 1,595,691 | -0.45(-2.11%) |
Apr 22, 2020 | 21.90 | 21.90 | 21.05 | 21.36 | 1,308,256 | +0.09(+0.42%) |
Apr 21, 2020 | 21.44 | 22.00 | 20.69 | 21.27 | 1,723,271 | -0.19(-0.89%) |
Apr 20, 2020 | 21.00 | 22.66 | 20.78 | 21.46 | 2,608,690 | +0.30(+1.42%) |
Apr 17, 2020 | 20.79 | 21.77 | 20.51 | 21.16 | 1,897,665 | +0.76(+3.73%) |
Apr 16, 2020 | 21.20 | 21.44 | 20.09 | 20.40 | 1,894,275 | -0.45(-2.16%) |
Apr 15, 2020 | 21.60 | 21.62 | 20.50 | 20.85 | 1,641,179 | -0.57(-2.66%) |
Apr 14, 2020 | 20.38 | 21.60 | 20.30 | 21.42 | 2,360,478 | +1.36(+6.78%) |
Apr 13, 2020 | 20.50 | 20.57 | 19.63 | 20.06 | 1,394,491 | -0.37(-1.81%) |
Apr 09, 2020 | 20.43 | 20.43 | 20.43 | 0 | -0.40(-1.92%) | |
Apr 08, 2020 | 20.58 | 21.29 | 19.93 | 20.83 | 1,998,188 | +0.58(+2.86%) |
Apr 07, 2020 | 21.25 | 21.69 | 20.04 | 20.25 | 1,989,533 | -0.01(-0.05%) |
Apr 06, 2020 | 19.72 | 20.46 | 19.15 | 20.26 | 2,467,628 | +1.53(+8.17%) |
Apr 03, 2020 | 19.85 | 20.25 | 18.23 | 18.73 | 2,196,750 | -0.87(-4.44%) |
Apr 02, 2020 | 19.60 | 20.58 | 19.21 | 19.60 | 2,213,686 | +0.36(+1.87%) |
Apr 01, 2020 | 19.90 | 20.69 | 19.17 | 19.24 | 1,813,073 | -1.22(-5.96%) |
Mar 31, 2020 | 20.29 | 22.16 | 20.10 | 20.46 | 2,473,155 | -0.07(-0.34%) |
Mar 30, 2020 | 20.00 | 20.96 | 19.04 | 20.53 | 2,388,257 | +0.15(+0.74%) |
Mar 27, 2020 | 21.00 | 22.54 | 20.14 | 20.38 | 3,034,381 | -0.96(-4.50%) |
Mar 26, 2020 | 20.15 | 22.98 | 20.10 | 21.34 | 4,093,757 | +1.36(+6.81%) |
Mar 25, 2020 | 19.28 | 20.56 | 18.30 | 19.98 | 4,137,174 | +0.88(+4.61%) |
Mar 24, 2020 | 19.15 | 20.17 | 18.23 | 19.10 | 3,676,680 | +0.97(+5.35%) |
Mar 23, 2020 | 17.39 | 18.56 | 16.55 | 18.13 | 3,046,622 | +1.11(+6.52%) |
Mar 20, 2020 | 16.48 | 17.92 | 16.12 | 17.02 | 5,003,858 | +1.21(+7.65%) |
Mar 19, 2020 | 14.00 | 16.50 | 13.58 | 15.81 | 3,380,445 | +1.67(+11.81%) |
Mar 18, 2020 | 14.00 | 14.97 | 13.13 | 14.14 | 3,768,572 | -0.44(-3.02%) |
Mar 17, 2020 | 14.18 | 15.18 | 13.47 | 14.58 | 3,895,116 | +0.16(+1.11%) |
Mar 16, 2020 | 13.00 | 15.20 | 12.96 | 14.42 | 3,212,566 | -0.75(-4.94%) |
Mar 13, 2020 | 16.46 | 16.59 | 14.38 | 15.17 | 4,315,325 | -0.03(-0.20%) |
Mar 12, 2020 | 16.50 | 17.20 | 15.07 | 15.20 | 4,724,419 | -3.13(-17.08%) |
Mar 11, 2020 | 19.05 | 19.80 | 17.98 | 18.33 | 2,564,241 | -1.12(-5.76%) |
Mar 10, 2020 | 19.00 | 20.05 | 18.57 | 19.45 | 3,829,462 | +1.40(+7.76%) |
Mar 09, 2020 | 17.55 | 19.60 | 17.46 | 18.05 | 3,469,938 | -2.42(-11.82%) |
Mar 06, 2020 | 21.53 | 22.13 | 20.06 | 20.47 | 2,884,230 | -1.98(-8.82%) |
Mar 05, 2020 | 22.49 | 23.54 | 22.07 | 22.45 | 2,719,954 | -1.32(-5.55%) |
Mar 04, 2020 | 23.94 | 24.88 | 23.37 | 23.77 | 2,305,733 | +0.57(+2.46%) |
Mar 03, 2020 | 24.72 | 24.95 | 22.80 | 23.20 | 2,280,228 | -1.59(-6.41%) |
Mar 02, 2020 | 25.42 | 25.42 | 24.17 | 24.79 | 2,129,740 | -0.38(-1.51%) |
Feb 28, 2020 | 24.17 | 25.19 | 23.52 | 25.17 | 3,308,403 | -0.27(-1.06%) |
Feb 27, 2020 | 25.71 | 25.99 | 23.80 | 25.44 | 2,429,687 | -0.96(-3.64%) |
Feb 26, 2020 | 25.85 | 27.11 | 25.85 | 26.40 | 2,164,113 | +0.36(+1.38%) |
Feb 25, 2020 | 27.08 | 27.46 | 25.80 | 26.04 | 2,667,226 | -0.94(-3.48%) |
Feb 24, 2020 | 27.03 | 28.04 | 26.78 | 26.98 | 2,380,397 | -1.93(-6.68%) |
Feb 21, 2020 | 29.60 | 29.62 | 28.82 | 28.91 | 1,589,217 | -0.68(-2.30%) |
Feb 20, 2020 | 28.73 | 30.74 | 28.69 | 29.59 | 3,628,082 | +0.81(+2.81%) |
Feb 19, 2020 | 29.10 | 29.49 | 28.57 | 28.78 | 2,233,364 | -0.30(-1.03%) |
Feb 18, 2020 | 29.73 | 30.35 | 29.01 | 29.08 | 2,198,942 | -0.90(-3.00%) |
Feb 14, 2020 | 29.98 | 29.98 | 29.98 | 0 | +4.10(+15.84%) | |
Feb 13, 2020 | 25.72 | 27.05 | 25.55 | 25.88 | 2,633,965 | -0.14(-0.54%) |
Feb 12, 2020 | 26.61 | 26.93 | 25.65 | 26.02 | 1,712,728 | -0.44(-1.66%) |
Feb 11, 2020 | 25.19 | 27.26 | 24.80 | 26.46 | 2,503,453 | +1.08(+4.26%) |
Feb 10, 2020 | 26.10 | 26.30 | 25.13 | 25.38 | 1,451,369 | -0.74(-2.83%) |
Feb 07, 2020 | 26.75 | 27.43 | 25.71 | 26.12 | 2,434,190 | -2.03(-7.21%) |
Feb 06, 2020 | 28.75 | 29.31 | 28.06 | 28.15 | 1,603,461 | -0.62(-2.16%) |
Feb 05, 2020 | 30.10 | 30.15 | 28.56 | 28.77 | 1,984,937 | -0.94(-3.16%) |
Feb 04, 2020 | 29.71 | 30.41 | 29.39 | 29.71 | 1,992,906 | +0.34(+1.16%) |