Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.46 | 19.61 | 19.43 | 19.60 | 5,385,078 | +0.08(+0.41%) |
Apr 29, 2020 | 19.31 | 19.54 | 19.31 | 19.52 | 5,156,093 | +0.30(+1.58%) |
Apr 28, 2020 | 19.26 | 19.30 | 19.16 | 19.21 | 4,034,855 | +0.00(+0.00%) |
Apr 27, 2020 | 19.18 | 19.25 | 19.18 | 19.21 | 2,419,497 | +0.07(+0.38%) |
Apr 24, 2020 | 19.25 | 19.29 | 19.10 | 19.14 | 4,975,276 | -0.10(-0.54%) |
Apr 23, 2020 | 19.30 | 19.37 | 19.18 | 19.25 | 3,254,010 | +0.00(+0.00%) |
Apr 22, 2020 | 19.22 | 19.33 | 19.21 | 19.25 | 2,800,169 | +0.16(+0.84%) |
Apr 21, 2020 | 19.20 | 19.21 | 19.01 | 19.09 | 6,807,878 | -0.27(-1.40%) |
Apr 20, 2020 | 19.52 | 19.57 | 19.36 | 19.36 | 5,738,905 | -0.30(-1.50%) |
Apr 17, 2020 | 19.70 | 19.73 | 19.58 | 19.65 | 4,474,839 | +0.08(+0.41%) |
Apr 16, 2020 | 19.54 | 19.59 | 19.42 | 19.57 | 7,368,615 | -0.01(-0.04%) |
Apr 15, 2020 | 19.46 | 19.62 | 19.43 | 19.58 | 5,308,431 | -0.21(-1.05%) |
Apr 14, 2020 | 19.94 | 19.96 | 19.72 | 19.79 | 9,302,528 | +0.00(+0.00%) |
Apr 13, 2020 | 19.93 | 19.94 | 19.61 | 19.79 | 7,334,881 | -0.25(-1.23%) |
Apr 09, 2020 | 19.69 | 20.32 | 19.53 | 20.04 | 12,455,750 | +1.11(+5.85%) |
Apr 08, 2020 | 18.66 | 18.99 | 18.60 | 18.93 | 7,356,562 | +0.39(+2.11%) |
Apr 07, 2020 | 18.69 | 18.77 | 18.47 | 18.54 | 11,796,722 | +0.09(+0.48%) |
Apr 06, 2020 | 18.33 | 18.49 | 18.31 | 18.45 | 7,891,852 | +0.35(+1.94%) |
Apr 03, 2020 | 18.31 | 18.40 | 18.03 | 18.10 | 7,192,252 | -0.27(-1.48%) |
Apr 02, 2020 | 18.24 | 18.55 | 18.17 | 18.37 | 6,409,923 | +0.11(+0.61%) |
Apr 01, 2020 | 18.36 | 18.41 | 18.21 | 18.26 | 6,064,587 | -0.43(-2.29%) |
Mar 31, 2020 | 18.69 | 18.78 | 18.61 | 18.69 | 5,667,073 | -0.06(-0.30%) |
Mar 30, 2020 | 18.64 | 18.84 | 18.58 | 18.74 | 5,711,656 | +0.11(+0.60%) |
Mar 27, 2020 | 18.35 | 19.00 | 18.26 | 18.63 | 23,052,384 | +0.13(+0.69%) |
Mar 26, 2020 | 18.04 | 18.54 | 18.04 | 18.50 | 4,960,601 | +0.54(+3.00%) |
Mar 25, 2020 | 17.58 | 18.36 | 17.58 | 17.96 | 9,333,653 | +0.32(+1.80%) |
Mar 24, 2020 | 17.20 | 17.70 | 17.20 | 17.65 | 8,313,911 | +0.50(+2.91%) |
Mar 23, 2020 | 17.47 | 17.50 | 16.99 | 17.15 | 5,113,677 | -0.31(-1.77%) |
Mar 20, 2020 | 17.91 | 17.93 | 17.40 | 17.46 | 5,923,026 | -0.33(-1.87%) |
Mar 19, 2020 | 17.86 | 18.15 | 17.77 | 17.79 | 7,636,172 | -0.36(-2.01%) |
Mar 18, 2020 | 18.31 | 18.54 | 17.85 | 18.16 | 6,704,104 | -0.63(-3.38%) |
Mar 17, 2020 | 18.76 | 18.94 | 18.50 | 18.79 | 14,657,637 | +0.10(+0.55%) |
Mar 16, 2020 | 18.56 | 19.11 | 18.01 | 18.69 | 11,377,326 | -0.75(-3.88%) |
Mar 13, 2020 | 19.74 | 19.84 | 19.16 | 19.44 | 8,662,200 | +0.43(+2.25%) |
Mar 12, 2020 | 18.78 | 19.70 | 18.09 | 19.01 | 12,130,458 | -0.70(-3.54%) |
Mar 11, 2020 | 19.91 | 19.92 | 19.60 | 19.71 | 9,055,743 | -0.44(-2.20%) |
Mar 10, 2020 | 20.17 | 20.18 | 19.87 | 20.15 | 12,762,392 | +0.27(+1.36%) |
Mar 09, 2020 | 20.01 | 20.01 | 19.16 | 19.88 | 10,005,257 | -0.84(-4.06%) |
Mar 06, 2020 | 20.76 | 20.76 | 20.61 | 20.73 | 5,974,970 | -0.21(-0.99%) |
Mar 05, 2020 | 21.02 | 21.02 | 20.88 | 20.93 | 6,811,773 | -0.21(-1.01%) |
Mar 04, 2020 | 21.07 | 21.15 | 21.05 | 21.15 | 8,157,359 | +0.20(+0.95%) |
Mar 03, 2020 | 21.03 | 21.19 | 20.90 | 20.95 | 12,481,606 | -0.09(-0.42%) |
Mar 02, 2020 | 20.91 | 21.03 | 20.83 | 21.03 | 6,684,767 | +0.14(+0.65%) |
Feb 28, 2020 | 20.69 | 20.92 | 20.65 | 20.90 | 17,214,734 | +0.02(+0.11%) |
Feb 27, 2020 | 20.95 | 21.07 | 20.85 | 20.88 | 11,338,873 | -0.22(-1.05%) |
Feb 26, 2020 | 21.15 | 21.16 | 21.03 | 21.10 | 28,742,304 | +0.00(+0.00%) |
Feb 25, 2020 | 21.27 | 21.28 | 21.07 | 21.10 | 9,130,145 | -0.09(-0.45%) |
Feb 24, 2020 | 21.25 | 21.25 | 21.17 | 21.19 | 5,776,737 | -0.16(-0.74%) |
Feb 21, 2020 | 21.39 | 21.39 | 21.33 | 21.35 | 12,020,259 | -0.02(-0.07%) |
Feb 20, 2020 | 21.36 | 21.37 | 21.31 | 21.37 | 3,087,456 | +0.02(+0.11%) |
Feb 19, 2020 | 21.37 | 21.37 | 21.34 | 21.34 | 3,480,681 | +0.01(+0.04%) |
Feb 18, 2020 | 21.35 | 21.36 | 21.31 | 21.33 | 3,807,336 | -0.02(-0.11%) |
Feb 14, 2020 | 21.37 | 21.37 | 21.34 | 21.36 | 5,460,196 | +0.00(+0.00%) |
Feb 13, 2020 | 21.36 | 21.37 | 21.33 | 21.36 | 12,315,588 | +0.00(+0.00%) |
Feb 12, 2020 | 21.34 | 21.36 | 21.32 | 21.36 | 2,143,616 | +0.04(+0.18%) |
Feb 11, 2020 | 21.33 | 21.33 | 21.30 | 21.32 | 2,605,171 | +0.02(+0.11%) |
Feb 10, 2020 | 21.29 | 21.30 | 21.27 | 21.29 | 2,072,978 | +0.01(+0.04%) |
Feb 07, 2020 | 21.29 | 21.29 | 21.27 | 21.29 | 2,194,920 | -0.01(-0.04%) |
Feb 06, 2020 | 21.28 | 21.31 | 21.24 | 21.29 | 5,389,595 | +0.04(+0.19%) |
Feb 05, 2020 | 21.27 | 21.28 | 21.25 | 21.25 | 3,474,069 | +0.02(+0.11%) |
Feb 04, 2020 | 21.21 | 21.23 | 21.19 | 21.23 | 3,235,941 | +0.09(+0.45%) |