Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.34 | 19.52 | 19.01 | 19.23 | 7,254,494 | -0.41(-2.09%) |
Apr 29, 2020 | 19.54 | 19.86 | 18.85 | 19.64 | 9,244,574 | +0.30(+1.54%) |
Apr 28, 2020 | 19.79 | 20.18 | 19.15 | 19.34 | 8,607,404 | +0.45(+2.36%) |
Apr 27, 2020 | 18.37 | 19.03 | 18.29 | 18.90 | 6,891,248 | +0.74(+4.09%) |
Apr 24, 2020 | 17.63 | 18.19 | 17.56 | 18.16 | 5,255,202 | +0.66(+3.74%) |
Apr 23, 2020 | 17.65 | 18.03 | 17.49 | 17.50 | 4,392,620 | +0.04(+0.25%) |
Apr 22, 2020 | 17.39 | 17.55 | 17.08 | 17.46 | 5,871,434 | +0.47(+2.78%) |
Apr 21, 2020 | 17.48 | 17.63 | 16.97 | 16.98 | 5,526,506 | -0.87(-4.89%) |
Apr 20, 2020 | 17.75 | 18.27 | 17.54 | 17.86 | 5,434,059 | -0.24(-1.35%) |
Apr 17, 2020 | 17.78 | 18.32 | 17.76 | 18.10 | 5,661,518 | +0.77(+4.44%) |
Apr 16, 2020 | 17.50 | 17.52 | 17.04 | 17.33 | 4,782,844 | -0.13(-0.75%) |
Apr 15, 2020 | 17.58 | 17.68 | 17.19 | 17.47 | 4,963,044 | -0.62(-3.43%) |
Apr 14, 2020 | 18.30 | 18.44 | 17.77 | 18.09 | 5,667,596 | +0.25(+1.42%) |
Apr 13, 2020 | 18.35 | 18.42 | 17.60 | 17.83 | 5,898,568 | -0.67(-3.64%) |
Apr 09, 2020 | 18.03 | 18.90 | 18.02 | 18.51 | 6,928,191 | +0.53(+2.97%) |
Apr 08, 2020 | 17.38 | 18.11 | 17.19 | 17.97 | 5,743,392 | +0.78(+4.52%) |
Apr 07, 2020 | 17.86 | 17.91 | 16.86 | 17.19 | 9,086,858 | -0.03(-0.15%) |
Apr 06, 2020 | 16.51 | 17.33 | 16.03 | 17.22 | 12,358,118 | +1.57(+10.05%) |
Apr 03, 2020 | 16.26 | 16.46 | 15.57 | 15.65 | 8,221,762 | -0.69(-4.22%) |
Apr 02, 2020 | 16.69 | 16.98 | 16.15 | 16.34 | 8,760,363 | -0.36(-2.15%) |
Apr 01, 2020 | 17.05 | 17.19 | 16.39 | 16.70 | 7,309,786 | -1.25(-6.96%) |
Mar 31, 2020 | 18.67 | 18.83 | 17.87 | 17.95 | 6,981,842 | -0.65(-3.48%) |
Mar 30, 2020 | 18.28 | 18.70 | 17.71 | 18.59 | 7,131,982 | +0.47(+2.60%) |
Mar 27, 2020 | 18.37 | 18.86 | 17.88 | 18.12 | 6,507,798 | -0.93(-4.91%) |
Mar 26, 2020 | 17.73 | 19.19 | 17.40 | 19.06 | 7,720,174 | +1.36(+7.70%) |
Mar 25, 2020 | 17.39 | 18.38 | 16.74 | 17.69 | 10,019,328 | +0.20(+1.15%) |
Mar 24, 2020 | 16.34 | 17.54 | 15.92 | 17.49 | 8,233,569 | +1.98(+12.79%) |
Mar 23, 2020 | 16.35 | 16.41 | 15.24 | 15.51 | 7,761,180 | -0.97(-5.89%) |
Mar 20, 2020 | 18.65 | 18.88 | 16.42 | 16.48 | 8,923,257 | -2.11(-11.33%) |
Mar 19, 2020 | 18.47 | 19.21 | 17.49 | 18.58 | 8,416,090 | -0.20(-1.07%) |
Mar 18, 2020 | 17.33 | 18.84 | 16.94 | 18.78 | 8,651,013 | -0.05(-0.28%) |
Mar 17, 2020 | 16.89 | 18.85 | 16.13 | 18.84 | 10,280,542 | +2.18(+13.12%) |
Mar 16, 2020 | 17.33 | 17.60 | 16.09 | 16.65 | 14,659,251 | -3.27(-16.40%) |
Mar 13, 2020 | 18.95 | 19.92 | 17.56 | 19.92 | 10,339,409 | +2.04(+11.38%) |
Mar 12, 2020 | 18.60 | 19.51 | 17.79 | 17.88 | 10,035,747 | -2.34(-11.58%) |
Mar 11, 2020 | 20.47 | 20.79 | 19.89 | 20.23 | 13,182,368 | -0.90(-4.26%) |
Mar 10, 2020 | 20.82 | 21.15 | 19.82 | 21.13 | 10,532,644 | +1.17(+5.87%) |
Mar 09, 2020 | 20.23 | 21.10 | 19.76 | 19.96 | 17,208,022 | -1.78(-8.20%) |
Mar 06, 2020 | 20.67 | 21.83 | 20.63 | 21.74 | 11,281,603 | +0.24(+1.14%) |
Mar 05, 2020 | 21.55 | 21.87 | 21.28 | 21.49 | 9,103,389 | -0.43(-1.95%) |
Mar 04, 2020 | 21.19 | 21.93 | 20.89 | 21.92 | 7,452,138 | +1.05(+5.02%) |
Mar 03, 2020 | 21.42 | 22.20 | 20.73 | 20.87 | 9,110,391 | -0.68(-3.16%) |
Mar 02, 2020 | 21.00 | 21.56 | 20.54 | 21.55 | 9,478,594 | +0.71(+3.39%) |
Feb 28, 2020 | 20.13 | 21.05 | 19.92 | 20.85 | 15,646,574 | -0.15(-0.71%) |
Feb 27, 2020 | 21.27 | 22.00 | 20.68 | 21.00 | 12,536,696 | -0.87(-4.00%) |
Feb 26, 2020 | 22.50 | 22.76 | 21.87 | 21.87 | 8,464,797 | -0.41(-1.83%) |
Feb 25, 2020 | 23.54 | 23.56 | 21.96 | 22.28 | 13,901,446 | -1.11(-4.74%) |
Feb 24, 2020 | 23.35 | 23.68 | 23.10 | 23.38 | 6,664,016 | -0.83(-3.43%) |
Feb 21, 2020 | 24.22 | 24.36 | 24.03 | 24.22 | 5,512,109 | -0.29(-1.17%) |
Feb 20, 2020 | 24.14 | 24.52 | 24.00 | 24.50 | 6,826,991 | +0.29(+1.18%) |
Feb 19, 2020 | 24.25 | 24.52 | 24.16 | 24.22 | 9,680,492 | -0.01(-0.04%) |
Feb 18, 2020 | 24.57 | 24.72 | 24.11 | 24.22 | 5,056,605 | -0.54(-2.17%) |
Feb 14, 2020 | 24.86 | 24.86 | 24.64 | 24.76 | 3,281,055 | -0.10(-0.42%) |
Feb 13, 2020 | 24.77 | 25.05 | 24.54 | 24.87 | 4,527,161 | -0.11(-0.45%) |
Feb 12, 2020 | 24.51 | 25.02 | 24.48 | 24.98 | 5,559,416 | +0.69(+2.85%) |
Feb 11, 2020 | 24.07 | 24.54 | 23.99 | 24.29 | 6,074,167 | +0.41(+1.70%) |
Feb 10, 2020 | 23.90 | 23.94 | 23.73 | 23.88 | 3,637,299 | -0.10(-0.40%) |
Feb 07, 2020 | 24.19 | 24.23 | 23.95 | 23.97 | 3,910,433 | -0.42(-1.74%) |
Feb 06, 2020 | 24.63 | 24.68 | 24.28 | 24.40 | 3,756,247 | -0.10(-0.42%) |
Feb 05, 2020 | 24.35 | 24.51 | 24.11 | 24.50 | 6,520,735 | +0.61(+2.57%) |
Feb 04, 2020 | 23.79 | 23.96 | 23.64 | 23.89 | 5,180,023 | +0.58(+2.49%) |