Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.72 | 19.78 | 18.89 | 19.28 | 4,782,789 | -0.61(-3.09%) |
Apr 29, 2020 | 20.18 | 20.44 | 19.74 | 19.89 | 3,609,153 | +0.13(+0.65%) |
Apr 28, 2020 | 20.03 | 20.59 | 19.69 | 19.77 | 3,323,869 | +0.29(+1.47%) |
Apr 27, 2020 | 18.91 | 19.75 | 18.85 | 19.48 | 3,394,476 | +0.72(+3.82%) |
Apr 24, 2020 | 19.55 | 19.61 | 18.60 | 18.76 | 4,682,929 | -0.72(-3.68%) |
Apr 23, 2020 | 19.45 | 19.85 | 19.40 | 19.48 | 2,066,536 | -0.06(-0.29%) |
Apr 22, 2020 | 19.96 | 20.12 | 19.47 | 19.53 | 2,594,439 | -0.16(-0.81%) |
Apr 21, 2020 | 19.34 | 19.83 | 19.25 | 19.69 | 2,283,452 | +0.02(+0.12%) |
Apr 20, 2020 | 19.52 | 20.12 | 19.32 | 19.67 | 2,800,520 | -0.26(-1.28%) |
Apr 17, 2020 | 19.93 | 20.27 | 19.54 | 19.92 | 3,112,379 | +0.59(+3.05%) |
Apr 16, 2020 | 19.75 | 19.92 | 19.24 | 19.33 | 3,164,405 | -0.29(-1.46%) |
Apr 15, 2020 | 20.60 | 20.73 | 19.24 | 19.62 | 4,969,248 | -1.64(-7.72%) |
Apr 14, 2020 | 21.45 | 21.91 | 21.01 | 21.26 | 3,366,795 | +0.34(+1.64%) |
Apr 13, 2020 | 21.61 | 21.69 | 20.45 | 20.92 | 3,084,793 | -0.69(-3.21%) |
Apr 09, 2020 | 21.13 | 22.65 | 20.93 | 21.61 | 9,466,950 | +0.92(+4.47%) |
Apr 08, 2020 | 20.01 | 20.98 | 19.78 | 20.69 | 4,915,417 | +1.03(+5.23%) |
Apr 07, 2020 | 19.32 | 20.30 | 19.25 | 19.66 | 7,085,509 | +1.08(+5.79%) |
Apr 06, 2020 | 18.74 | 19.27 | 18.01 | 18.59 | 3,903,424 | +1.00(+5.67%) |
Apr 03, 2020 | 16.98 | 17.62 | 16.94 | 17.59 | 3,565,784 | +0.43(+2.51%) |
Apr 02, 2020 | 17.46 | 17.78 | 16.74 | 17.16 | 5,596,466 | -0.56(-3.15%) |
Apr 01, 2020 | 18.31 | 18.73 | 17.48 | 17.72 | 4,510,039 | -1.26(-6.64%) |
Mar 31, 2020 | 19.65 | 19.80 | 18.61 | 18.98 | 4,872,672 | -0.84(-4.23%) |
Mar 30, 2020 | 19.53 | 19.98 | 18.66 | 19.81 | 3,755,626 | +0.38(+1.97%) |
Mar 27, 2020 | 19.65 | 20.17 | 19.03 | 19.43 | 5,157,155 | -0.88(-4.32%) |
Mar 26, 2020 | 20.04 | 21.26 | 19.39 | 20.31 | 5,435,192 | +0.33(+1.68%) |
Mar 25, 2020 | 19.73 | 21.46 | 19.03 | 19.97 | 6,098,331 | +0.84(+4.38%) |
Mar 24, 2020 | 18.70 | 19.66 | 18.52 | 19.14 | 5,651,739 | +1.28(+7.14%) |
Mar 23, 2020 | 17.82 | 18.60 | 16.76 | 17.86 | 4,998,775 | -0.25(-1.37%) |
Mar 20, 2020 | 20.24 | 20.44 | 17.88 | 18.11 | 7,141,351 | -1.94(-9.67%) |
Mar 19, 2020 | 20.67 | 21.13 | 19.65 | 20.04 | 5,444,275 | -0.69(-3.31%) |
Mar 18, 2020 | 20.17 | 21.30 | 19.55 | 20.73 | 6,137,164 | -0.69(-3.24%) |
Mar 17, 2020 | 20.03 | 22.95 | 19.95 | 21.42 | 6,917,858 | +1.79(+9.09%) |
Mar 16, 2020 | 20.66 | 22.09 | 19.55 | 19.64 | 6,343,745 | -3.48(-15.04%) |
Mar 13, 2020 | 21.83 | 23.34 | 21.43 | 23.11 | 7,296,500 | +2.38(+11.45%) |
Mar 12, 2020 | 21.84 | 21.84 | 20.43 | 20.74 | 7,891,986 | -2.59(-11.09%) |
Mar 11, 2020 | 23.28 | 23.48 | 22.63 | 23.32 | 6,302,867 | -0.55(-2.28%) |
Mar 10, 2020 | 23.85 | 23.98 | 22.37 | 23.87 | 5,909,200 | +0.86(+3.72%) |
Mar 09, 2020 | 23.36 | 23.99 | 23.00 | 23.01 | 7,698,516 | -1.73(-6.99%) |
Mar 06, 2020 | 24.31 | 24.89 | 23.94 | 24.74 | 5,787,866 | -0.27(-1.09%) |
Mar 05, 2020 | 25.00 | 25.23 | 24.63 | 25.01 | 3,087,630 | -0.46(-1.80%) |
Mar 04, 2020 | 24.85 | 25.51 | 24.76 | 25.47 | 5,434,035 | +1.01(+4.14%) |
Mar 03, 2020 | 24.73 | 25.12 | 24.20 | 24.46 | 6,223,675 | -0.23(-0.91%) |
Mar 02, 2020 | 23.85 | 24.86 | 23.46 | 24.69 | 8,084,633 | +1.00(+4.24%) |
Feb 28, 2020 | 23.95 | 24.00 | 22.65 | 23.68 | 9,677,732 | -0.62(-2.53%) |
Feb 27, 2020 | 25.50 | 25.50 | 24.30 | 24.30 | 6,721,544 | -1.44(-5.60%) |
Feb 26, 2020 | 25.77 | 26.06 | 25.65 | 25.74 | 4,291,838 | +0.07(+0.27%) |
Feb 25, 2020 | 26.22 | 26.30 | 25.64 | 25.67 | 3,974,380 | -0.46(-1.76%) |
Feb 24, 2020 | 26.56 | 26.68 | 26.13 | 26.13 | 4,332,273 | -0.70(-2.61%) |
Feb 21, 2020 | 26.67 | 26.86 | 26.56 | 26.83 | 3,422,589 | +0.09(+0.35%) |
Feb 20, 2020 | 26.37 | 26.74 | 26.32 | 26.74 | 3,242,380 | +0.41(+1.57%) |
Feb 19, 2020 | 26.56 | 26.59 | 26.32 | 26.32 | 3,944,533 | -0.20(-0.76%) |
Feb 18, 2020 | 25.86 | 26.56 | 25.78 | 26.52 | 5,377,133 | +0.72(+2.78%) |
Feb 14, 2020 | 25.92 | 25.93 | 25.42 | 25.81 | 3,773,528 | -0.17(-0.66%) |
Feb 13, 2020 | 24.92 | 26.11 | 24.84 | 25.98 | 8,965,038 | +1.22(+4.94%) |
Feb 12, 2020 | 24.76 | 24.80 | 24.47 | 24.76 | 4,212,567 | +0.00(+0.00%) |
Feb 11, 2020 | 24.95 | 25.08 | 24.69 | 24.76 | 2,671,694 | -0.14(-0.56%) |
Feb 10, 2020 | 24.87 | 25.00 | 24.71 | 24.90 | 1,989,829 | +0.11(+0.44%) |
Feb 07, 2020 | 24.90 | 25.00 | 24.79 | 24.79 | 1,945,767 | -0.08(-0.31%) |
Feb 06, 2020 | 24.99 | 25.19 | 24.74 | 24.87 | 2,414,287 | -0.02(-0.06%) |
Feb 05, 2020 | 25.16 | 25.16 | 24.78 | 24.88 | 3,213,507 | -0.23(-0.93%) |
Feb 04, 2020 | 24.83 | 25.12 | 24.78 | 25.12 | 2,239,862 | +0.31(+1.26%) |