Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.61 | 19.80 | 19.29 | 19.51 | 7,151,389 | -0.42(-2.09%) |
Apr 29, 2020 | 19.83 | 20.15 | 19.12 | 19.92 | 9,113,185 | +0.30(+1.54%) |
Apr 28, 2020 | 20.07 | 20.47 | 19.43 | 19.62 | 8,485,071 | +0.45(+2.36%) |
Apr 27, 2020 | 18.63 | 19.31 | 18.55 | 19.17 | 6,793,306 | +0.75(+4.09%) |
Apr 24, 2020 | 17.89 | 18.46 | 17.81 | 18.42 | 5,180,513 | +0.66(+3.74%) |
Apr 23, 2020 | 17.90 | 18.29 | 17.74 | 17.75 | 4,330,190 | +0.04(+0.25%) |
Apr 22, 2020 | 17.64 | 17.81 | 17.33 | 17.71 | 5,787,986 | +0.48(+2.78%) |
Apr 21, 2020 | 17.73 | 17.89 | 17.21 | 17.23 | 5,447,961 | -0.89(-4.89%) |
Apr 20, 2020 | 18.00 | 18.53 | 17.79 | 18.12 | 5,356,827 | -0.25(-1.35%) |
Apr 17, 2020 | 18.04 | 18.59 | 18.02 | 18.36 | 5,581,053 | +0.78(+4.44%) |
Apr 16, 2020 | 17.75 | 17.77 | 17.28 | 17.58 | 4,714,868 | -0.13(-0.75%) |
Apr 15, 2020 | 17.83 | 17.93 | 17.43 | 17.72 | 4,892,507 | -0.63(-3.43%) |
Apr 14, 2020 | 18.57 | 18.70 | 18.03 | 18.35 | 5,587,046 | +0.26(+1.42%) |
Apr 13, 2020 | 18.61 | 18.68 | 17.85 | 18.09 | 5,814,734 | -0.68(-3.64%) |
Apr 09, 2020 | 18.29 | 19.17 | 18.28 | 18.77 | 6,829,725 | +0.54(+2.97%) |
Apr 08, 2020 | 17.63 | 18.37 | 17.43 | 18.23 | 5,661,764 | +0.79(+4.52%) |
Apr 07, 2020 | 18.12 | 18.17 | 17.10 | 17.44 | 8,957,711 | -0.03(-0.15%) |
Apr 06, 2020 | 16.75 | 17.58 | 16.26 | 17.47 | 12,182,478 | +1.60(+10.05%) |
Apr 03, 2020 | 16.49 | 16.70 | 15.79 | 15.87 | 8,104,910 | -0.70(-4.22%) |
Apr 02, 2020 | 16.93 | 17.23 | 16.39 | 16.57 | 8,635,856 | -0.36(-2.14%) |
Apr 01, 2020 | 17.30 | 17.44 | 16.63 | 16.94 | 7,205,895 | -1.27(-6.96%) |
Mar 31, 2020 | 18.94 | 19.10 | 18.12 | 18.20 | 6,882,613 | -0.66(-3.48%) |
Mar 30, 2020 | 18.54 | 18.97 | 17.97 | 18.86 | 7,030,619 | +0.48(+2.60%) |
Mar 27, 2020 | 18.63 | 19.14 | 18.14 | 18.38 | 6,415,306 | -0.95(-4.91%) |
Mar 26, 2020 | 17.98 | 19.46 | 17.65 | 19.33 | 7,610,452 | +1.38(+7.70%) |
Mar 25, 2020 | 17.64 | 18.64 | 16.98 | 17.95 | 9,876,928 | +0.20(+1.15%) |
Mar 24, 2020 | 16.57 | 17.79 | 16.15 | 17.74 | 8,116,550 | +2.01(+12.79%) |
Mar 23, 2020 | 16.58 | 16.64 | 15.46 | 15.73 | 7,650,875 | -0.98(-5.89%) |
Mar 20, 2020 | 18.92 | 19.15 | 16.65 | 16.72 | 8,796,436 | -2.14(-11.33%) |
Mar 19, 2020 | 18.74 | 19.49 | 17.74 | 18.85 | 8,296,476 | -0.20(-1.07%) |
Mar 18, 2020 | 17.58 | 19.11 | 17.19 | 19.06 | 8,528,061 | -0.05(-0.28%) |
Mar 17, 2020 | 17.13 | 19.12 | 16.36 | 19.11 | 10,134,430 | +2.22(+13.12%) |
Mar 16, 2020 | 17.58 | 17.85 | 16.33 | 16.89 | 14,450,907 | -3.31(-16.40%) |
Mar 13, 2020 | 19.22 | 20.21 | 17.81 | 20.21 | 10,192,461 | +2.07(+11.38%) |
Mar 12, 2020 | 18.87 | 19.79 | 18.05 | 18.14 | 9,893,115 | -2.38(-11.58%) |
Mar 11, 2020 | 20.77 | 21.09 | 20.18 | 20.52 | 12,995,014 | -0.91(-4.26%) |
Mar 10, 2020 | 21.12 | 21.45 | 20.11 | 21.43 | 10,382,949 | +1.19(+5.87%) |
Mar 09, 2020 | 20.53 | 21.40 | 20.05 | 20.24 | 16,963,452 | -1.81(-8.20%) |
Mar 06, 2020 | 20.97 | 22.14 | 20.93 | 22.05 | 11,121,263 | +0.25(+1.14%) |
Mar 05, 2020 | 21.87 | 22.18 | 21.59 | 21.80 | 8,974,007 | -0.43(-1.95%) |
Mar 04, 2020 | 21.49 | 22.25 | 21.19 | 22.24 | 7,346,225 | +1.06(+5.02%) |
Mar 03, 2020 | 21.73 | 22.52 | 21.03 | 21.17 | 8,980,910 | -0.69(-3.16%) |
Mar 02, 2020 | 21.31 | 21.87 | 20.84 | 21.87 | 9,343,880 | +0.72(+3.39%) |
Feb 28, 2020 | 20.42 | 21.36 | 20.21 | 21.15 | 15,424,198 | -0.15(-0.71%) |
Feb 27, 2020 | 21.57 | 22.31 | 20.98 | 21.30 | 12,358,519 | -0.89(-4.00%) |
Feb 26, 2020 | 22.83 | 23.09 | 22.18 | 22.18 | 8,344,491 | -0.41(-1.83%) |
Feb 25, 2020 | 23.88 | 23.90 | 22.28 | 22.60 | 13,703,871 | -1.12(-4.74%) |
Feb 24, 2020 | 23.69 | 24.02 | 23.43 | 23.72 | 6,569,304 | -0.84(-3.43%) |
Feb 21, 2020 | 24.57 | 24.71 | 24.38 | 24.57 | 5,433,768 | -0.29(-1.17%) |
Feb 20, 2020 | 24.49 | 24.87 | 24.35 | 24.86 | 6,729,962 | +0.29(+1.18%) |
Feb 19, 2020 | 24.60 | 24.87 | 24.50 | 24.57 | 9,542,908 | -0.01(-0.04%) |
Feb 18, 2020 | 24.93 | 25.07 | 24.46 | 24.57 | 4,984,738 | -0.54(-2.17%) |
Feb 14, 2020 | 25.22 | 25.22 | 25.00 | 25.12 | 3,234,423 | -0.11(-0.42%) |
Feb 13, 2020 | 25.13 | 25.41 | 24.89 | 25.22 | 4,462,818 | -0.11(-0.45%) |
Feb 12, 2020 | 24.86 | 25.38 | 24.83 | 25.34 | 5,480,402 | +0.70(+2.85%) |
Feb 11, 2020 | 24.42 | 24.89 | 24.34 | 24.64 | 5,987,838 | +0.41(+1.70%) |
Feb 10, 2020 | 24.24 | 24.28 | 24.07 | 24.22 | 3,585,604 | -0.10(-0.40%) |
Feb 07, 2020 | 24.54 | 24.58 | 24.29 | 24.32 | 3,854,856 | -0.43(-1.74%) |
Feb 06, 2020 | 24.99 | 25.03 | 24.63 | 24.75 | 3,702,861 | -0.11(-0.42%) |
Feb 05, 2020 | 24.70 | 24.86 | 24.46 | 24.86 | 6,428,059 | +0.62(+2.57%) |
Feb 04, 2020 | 24.13 | 24.31 | 23.98 | 24.23 | 5,106,402 | +0.59(+2.49%) |