Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.65 | 19.70 | 19.13 | 19.29 | 22,886,832 | -1.32(-6.41%) |
Apr 29, 2020 | 20.35 | 20.65 | 20.28 | 20.62 | 15,345,717 | +1.03(+5.26%) |
Apr 28, 2020 | 19.43 | 19.86 | 19.27 | 19.59 | 14,685,444 | -0.12(-0.62%) |
Apr 27, 2020 | 18.76 | 19.78 | 18.51 | 19.71 | 19,733,066 | +0.75(+3.93%) |
Apr 24, 2020 | 19.12 | 19.31 | 18.68 | 18.96 | 16,245,685 | +0.01(+0.04%) |
Apr 23, 2020 | 18.99 | 19.37 | 18.85 | 18.95 | 17,985,480 | +0.04(+0.21%) |
Apr 22, 2020 | 18.63 | 18.99 | 18.42 | 18.91 | 18,368,734 | +1.37(+7.81%) |
Apr 21, 2020 | 17.46 | 17.98 | 17.25 | 17.54 | 29,276,118 | -0.58(-3.18%) |
Apr 20, 2020 | 18.05 | 18.64 | 17.97 | 18.12 | 22,314,036 | -0.88(-4.61%) |
Apr 17, 2020 | 18.28 | 19.01 | 18.22 | 18.99 | 18,352,566 | +1.28(+7.23%) |
Apr 16, 2020 | 18.00 | 18.09 | 17.61 | 17.71 | 24,478,928 | -0.80(-4.33%) |
Apr 15, 2020 | 18.91 | 18.95 | 18.30 | 18.52 | 29,137,490 | -1.30(-6.55%) |
Apr 14, 2020 | 19.86 | 20.11 | 19.59 | 19.81 | 15,197,117 | -0.38(-1.89%) |
Apr 13, 2020 | 20.62 | 20.62 | 19.91 | 20.19 | 12,865,932 | +0.01(+0.04%) |
Apr 09, 2020 | 20.53 | 20.66 | 19.72 | 20.19 | 31,726,700 | -0.40(-1.93%) |
Apr 08, 2020 | 20.02 | 20.67 | 19.89 | 20.58 | 17,250,042 | +0.48(+2.38%) |
Apr 07, 2020 | 20.48 | 21.03 | 19.93 | 20.10 | 23,404,814 | -0.20(-1.00%) |
Apr 06, 2020 | 20.03 | 20.42 | 19.72 | 20.31 | 18,380,250 | +0.27(+1.34%) |
Apr 03, 2020 | 20.64 | 20.79 | 19.55 | 20.04 | 22,776,400 | -1.06(-5.03%) |
Apr 02, 2020 | 21.05 | 22.33 | 20.32 | 21.10 | 43,126,396 | +1.35(+6.81%) |
Apr 01, 2020 | 20.45 | 20.72 | 19.55 | 19.76 | 28,929,950 | -0.02(-0.08%) |
Mar 31, 2020 | 20.25 | 20.95 | 19.47 | 19.77 | 26,125,972 | +0.38(+1.96%) |
Mar 30, 2020 | 18.86 | 19.63 | 18.29 | 19.39 | 28,188,832 | +1.27(+7.02%) |
Mar 27, 2020 | 18.62 | 18.66 | 17.90 | 18.12 | 28,648,778 | -1.68(-8.48%) |
Mar 26, 2020 | 19.63 | 20.55 | 19.22 | 19.80 | 58,671,036 | +0.11(+0.54%) |
Mar 25, 2020 | 19.40 | 20.59 | 18.73 | 19.69 | 46,318,612 | +1.76(+9.81%) |
Mar 24, 2020 | 16.72 | 18.32 | 16.47 | 17.93 | 39,745,584 | +3.19(+21.61%) |
Mar 23, 2020 | 14.58 | 15.12 | 14.05 | 14.75 | 39,914,504 | +0.65(+4.60%) |
Mar 20, 2020 | 14.79 | 14.82 | 13.71 | 14.10 | 32,618,918 | +0.32(+2.29%) |
Mar 19, 2020 | 13.09 | 14.45 | 12.78 | 13.78 | 21,702,622 | +0.72(+5.52%) |
Mar 18, 2020 | 14.21 | 14.46 | 12.57 | 13.06 | 25,923,168 | -2.21(-14.49%) |
Mar 17, 2020 | 15.05 | 15.52 | 14.19 | 15.27 | 25,077,754 | +0.00(+0.00%) |
Mar 16, 2020 | 15.44 | 16.07 | 15.08 | 15.27 | 24,026,192 | -2.70(-15.02%) |
Mar 13, 2020 | 18.30 | 18.33 | 16.62 | 17.97 | 26,590,744 | +0.49(+2.78%) |
Mar 12, 2020 | 18.05 | 18.06 | 17.06 | 17.49 | 31,067,702 | -2.50(-12.53%) |
Mar 11, 2020 | 20.70 | 20.91 | 19.76 | 19.99 | 35,544,760 | -1.73(-7.95%) |
Mar 10, 2020 | 21.99 | 22.07 | 20.38 | 21.72 | 30,945,664 | +1.22(+5.97%) |
Mar 09, 2020 | 20.13 | 21.17 | 19.62 | 20.49 | 57,657,868 | -4.84(-19.10%) |
Mar 06, 2020 | 25.47 | 25.76 | 24.99 | 25.33 | 20,721,574 | -1.09(-4.14%) |
Mar 05, 2020 | 26.43 | 26.55 | 26.10 | 26.43 | 17,739,084 | -0.44(-1.63%) |
Mar 04, 2020 | 26.43 | 26.90 | 26.24 | 26.87 | 20,374,080 | +0.99(+3.82%) |
Mar 03, 2020 | 26.35 | 26.67 | 25.50 | 25.88 | 25,540,474 | -0.25(-0.96%) |
Mar 02, 2020 | 25.58 | 26.15 | 25.23 | 26.13 | 25,164,046 | +0.76(+3.00%) |
Feb 28, 2020 | 24.37 | 25.37 | 24.09 | 25.37 | 32,112,304 | -0.19(-0.76%) |
Feb 27, 2020 | 25.88 | 26.36 | 25.49 | 25.56 | 21,705,716 | -0.93(-3.52%) |
Feb 26, 2020 | 26.80 | 27.08 | 26.47 | 26.49 | 13,943,579 | -0.20(-0.76%) |
Feb 25, 2020 | 27.60 | 27.63 | 26.57 | 26.70 | 17,242,996 | -0.92(-3.32%) |
Feb 24, 2020 | 27.51 | 27.76 | 27.45 | 27.61 | 15,305,443 | -1.05(-3.68%) |
Feb 21, 2020 | 28.88 | 28.89 | 28.54 | 28.67 | 13,190,583 | -0.50(-1.72%) |
Feb 20, 2020 | 29.31 | 29.48 | 29.11 | 29.17 | 8,037,673 | -0.22(-0.74%) |
Feb 19, 2020 | 29.18 | 29.51 | 29.12 | 29.39 | 11,637,342 | +0.13(+0.44%) |
Feb 18, 2020 | 28.98 | 29.31 | 28.96 | 29.26 | 10,508,237 | +0.07(+0.25%) |
Feb 14, 2020 | 29.29 | 29.31 | 28.89 | 29.18 | 10,860,678 | -0.15(-0.50%) |
Feb 13, 2020 | 29.29 | 29.45 | 29.22 | 29.33 | 10,017,443 | -0.29(-0.99%) |
Feb 12, 2020 | 29.53 | 29.66 | 29.39 | 29.62 | 12,308,639 | +0.49(+1.70%) |
Feb 11, 2020 | 29.22 | 29.24 | 29.02 | 29.13 | 8,742,055 | +0.29(+0.99%) |
Feb 10, 2020 | 28.83 | 28.91 | 28.71 | 28.84 | 9,827,421 | -0.14(-0.50%) |
Feb 07, 2020 | 28.95 | 29.08 | 28.91 | 28.98 | 9,749,209 | -0.41(-1.38%) |
Feb 06, 2020 | 29.69 | 29.71 | 29.30 | 29.39 | 12,096,353 | -0.63(-2.10%) |
Feb 05, 2020 | 29.86 | 30.11 | 29.77 | 30.02 | 15,019,819 | +0.93(+3.21%) |
Feb 04, 2020 | 29.41 | 29.45 | 28.86 | 29.09 | 26,072,812 | +0.99(+3.52%) |