Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.88 | 22.53 | 21.16 | 22.31 | 2,447,980 | -0.12(-0.55%) |
Apr 29, 2020 | 21.85 | 22.81 | 21.59 | 22.44 | 3,315,075 | +1.15(+5.41%) |
Apr 28, 2020 | 21.73 | 21.95 | 20.71 | 21.28 | 1,891,221 | +0.18(+0.84%) |
Apr 27, 2020 | 20.74 | 21.42 | 20.52 | 21.11 | 2,567,194 | +0.45(+2.19%) |
Apr 24, 2020 | 20.56 | 20.90 | 20.32 | 20.65 | 1,303,557 | +0.09(+0.43%) |
Apr 23, 2020 | 21.11 | 21.35 | 20.33 | 20.56 | 1,184,414 | -0.23(-1.11%) |
Apr 22, 2020 | 21.16 | 21.31 | 20.43 | 20.80 | 2,635,482 | +0.14(+0.69%) |
Apr 21, 2020 | 20.06 | 20.82 | 19.78 | 20.65 | 2,112,290 | -0.29(-1.40%) |
Apr 20, 2020 | 21.09 | 21.80 | 20.53 | 20.95 | 1,409,855 | -0.76(-3.51%) |
Apr 17, 2020 | 21.28 | 21.97 | 20.84 | 21.71 | 2,699,848 | +0.84(+4.04%) |
Apr 16, 2020 | 21.11 | 21.41 | 20.43 | 20.87 | 1,673,582 | -0.21(-1.01%) |
Apr 15, 2020 | 20.88 | 21.26 | 20.28 | 21.08 | 1,646,102 | -0.84(-3.84%) |
Apr 14, 2020 | 21.75 | 22.38 | 21.52 | 21.92 | 1,607,143 | +0.49(+2.27%) |
Apr 13, 2020 | 21.62 | 21.88 | 20.18 | 21.43 | 2,006,592 | -0.43(-1.99%) |
Apr 09, 2020 | 21.38 | 22.16 | 20.74 | 21.87 | 2,657,317 | +1.47(+7.21%) |
Apr 08, 2020 | 19.68 | 20.75 | 19.42 | 20.40 | 2,135,699 | +0.92(+4.73%) |
Apr 07, 2020 | 21.73 | 22.16 | 19.42 | 19.47 | 4,468,121 | -0.35(-1.79%) |
Apr 06, 2020 | 20.56 | 21.15 | 18.94 | 19.83 | 3,864,801 | +0.22(+1.13%) |
Apr 03, 2020 | 20.12 | 20.17 | 18.77 | 19.61 | 2,311,093 | -0.62(-3.07%) |
Apr 02, 2020 | 19.82 | 20.52 | 19.09 | 20.23 | 2,089,363 | +0.04(+0.18%) |
Apr 01, 2020 | 19.56 | 20.50 | 18.88 | 20.19 | 2,875,392 | -0.79(-3.76%) |
Mar 31, 2020 | 21.03 | 21.97 | 19.94 | 20.98 | 5,059,458 | -0.27(-1.29%) |
Mar 30, 2020 | 19.33 | 21.64 | 18.99 | 21.26 | 4,305,082 | +1.73(+8.88%) |
Mar 27, 2020 | 18.32 | 20.18 | 17.35 | 19.52 | 3,873,889 | +0.12(+0.63%) |
Mar 26, 2020 | 18.14 | 20.50 | 18.14 | 19.40 | 5,168,198 | +0.94(+5.08%) |
Mar 25, 2020 | 17.35 | 20.90 | 16.45 | 18.46 | 7,460,796 | +1.93(+11.65%) |
Mar 24, 2020 | 16.05 | 16.58 | 15.13 | 16.54 | 4,704,394 | +2.17(+15.10%) |
Mar 23, 2020 | 13.94 | 14.94 | 13.31 | 14.37 | 3,685,859 | +0.44(+3.18%) |
Mar 20, 2020 | 13.54 | 15.62 | 13.24 | 13.93 | 5,841,374 | +0.97(+7.50%) |
Mar 19, 2020 | 11.28 | 14.31 | 10.66 | 12.95 | 6,049,491 | +1.43(+12.43%) |
Mar 18, 2020 | 13.36 | 13.54 | 9.918 | 11.52 | 4,861,348 | -3.29(-22.20%) |
Mar 17, 2020 | 14.20 | 14.81 | 12.29 | 14.81 | 8,356,724 | +0.93(+6.69%) |
Mar 16, 2020 | 17.14 | 17.28 | 13.45 | 13.88 | 8,164,482 | -6.26(-31.06%) |
Mar 13, 2020 | 18.78 | 20.24 | 17.35 | 20.14 | 6,308,467 | +3.40(+20.32%) |
Mar 12, 2020 | 18.07 | 18.14 | 16.31 | 16.74 | 6,969,498 | -2.86(-14.61%) |
Mar 11, 2020 | 21.07 | 21.19 | 19.54 | 19.60 | 3,118,045 | -2.13(-9.82%) |
Mar 10, 2020 | 21.88 | 21.90 | 20.32 | 21.74 | 1,982,947 | +0.87(+4.16%) |
Mar 09, 2020 | 22.13 | 22.15 | 20.86 | 20.87 | 2,925,706 | -2.60(-11.09%) |
Mar 06, 2020 | 23.66 | 23.86 | 22.59 | 23.47 | 3,837,586 | -0.81(-3.32%) |
Mar 05, 2020 | 24.75 | 24.90 | 23.99 | 24.28 | 3,710,176 | -0.90(-3.58%) |
Mar 04, 2020 | 24.30 | 25.26 | 24.30 | 25.18 | 3,076,162 | +1.29(+5.41%) |
Mar 03, 2020 | 24.12 | 24.52 | 23.66 | 23.89 | 4,439,531 | -0.25(-1.04%) |
Mar 02, 2020 | 24.99 | 25.11 | 23.78 | 24.14 | 4,260,428 | -0.76(-3.07%) |
Feb 28, 2020 | 24.57 | 25.34 | 23.82 | 24.90 | 3,611,012 | -0.17(-0.69%) |
Feb 27, 2020 | 25.62 | 26.34 | 24.81 | 25.08 | 2,447,736 | -0.94(-3.60%) |
Feb 26, 2020 | 27.59 | 27.75 | 25.97 | 26.01 | 2,889,966 | -1.55(-5.63%) |
Feb 25, 2020 | 28.54 | 28.80 | 27.56 | 27.57 | 1,461,540 | -0.97(-3.41%) |
Feb 24, 2020 | 29.20 | 29.31 | 28.32 | 28.54 | 2,331,896 | -1.10(-3.72%) |
Feb 21, 2020 | 29.50 | 29.82 | 29.47 | 29.64 | 787,708 | +0.04(+0.15%) |
Feb 20, 2020 | 29.27 | 29.62 | 29.27 | 29.60 | 967,485 | +0.33(+1.13%) |
Feb 19, 2020 | 29.60 | 29.68 | 29.22 | 29.27 | 1,171,993 | -0.27(-0.91%) |
Feb 18, 2020 | 29.29 | 29.63 | 29.16 | 29.54 | 1,103,479 | +0.25(+0.86%) |
Feb 14, 2020 | 28.89 | 29.62 | 28.65 | 29.29 | 1,141,399 | +0.41(+1.41%) |
Feb 13, 2020 | 29.21 | 29.35 | 28.76 | 28.88 | 1,069,989 | -0.37(-1.28%) |
Feb 12, 2020 | 29.26 | 29.37 | 29.01 | 29.25 | 774,398 | -0.05(-0.18%) |
Feb 11, 2020 | 29.29 | 29.43 | 29.18 | 29.30 | 701,947 | +0.11(+0.39%) |
Feb 10, 2020 | 28.64 | 29.20 | 28.53 | 29.19 | 843,592 | +0.61(+2.13%) |
Feb 07, 2020 | 29.00 | 29.00 | 28.55 | 28.58 | 439,088 | -0.38(-1.32%) |
Feb 06, 2020 | 28.79 | 29.02 | 28.70 | 28.96 | 604,574 | +0.28(+0.97%) |
Feb 05, 2020 | 28.76 | 28.88 | 28.63 | 28.69 | 813,816 | +0.00(+0.00%) |
Feb 04, 2020 | 28.38 | 28.74 | 28.29 | 28.69 | 1,227,856 | +0.49(+1.72%) |