Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.02 | 23.02 | 21.85 | 21.89 | 15,548,316 | -1.46(-6.27%) |
Apr 29, 2020 | 22.34 | 24.13 | 22.27 | 23.35 | 23,966,172 | +1.57(+7.21%) |
Apr 28, 2020 | 22.76 | 22.98 | 21.70 | 21.78 | 22,487,520 | -0.27(-1.20%) |
Apr 27, 2020 | 21.13 | 22.16 | 20.76 | 22.05 | 20,606,216 | +0.49(+2.28%) |
Apr 24, 2020 | 21.32 | 21.84 | 21.15 | 21.56 | 12,210,651 | +0.42(+2.00%) |
Apr 23, 2020 | 21.16 | 21.66 | 21.05 | 21.13 | 10,866,724 | +0.22(+1.03%) |
Apr 22, 2020 | 21.26 | 21.39 | 20.69 | 20.92 | 9,723,526 | +0.06(+0.28%) |
Apr 21, 2020 | 20.89 | 21.50 | 20.60 | 20.86 | 13,753,458 | -1.12(-5.09%) |
Apr 20, 2020 | 21.33 | 22.23 | 21.05 | 21.98 | 16,202,822 | -0.10(-0.45%) |
Apr 17, 2020 | 21.53 | 22.14 | 21.44 | 22.08 | 17,480,068 | +1.58(+7.71%) |
Apr 16, 2020 | 21.25 | 21.26 | 20.19 | 20.50 | 11,690,657 | -0.78(-3.65%) |
Apr 15, 2020 | 21.53 | 21.87 | 21.08 | 21.27 | 12,990,142 | -1.30(-5.74%) |
Apr 14, 2020 | 23.18 | 23.34 | 22.26 | 22.57 | 12,881,165 | -0.03(-0.13%) |
Apr 13, 2020 | 23.61 | 23.67 | 22.31 | 22.60 | 15,072,333 | -1.03(-4.36%) |
Apr 09, 2020 | 23.73 | 24.54 | 23.16 | 23.63 | 22,901,614 | +0.91(+4.02%) |
Apr 08, 2020 | 21.35 | 23.18 | 21.08 | 22.71 | 24,204,802 | +1.80(+8.59%) |
Apr 07, 2020 | 20.89 | 21.81 | 20.34 | 20.92 | 30,947,648 | +1.72(+8.95%) |
Apr 06, 2020 | 18.76 | 19.41 | 18.22 | 19.20 | 22,849,154 | +1.48(+8.37%) |
Apr 03, 2020 | 18.07 | 18.44 | 17.53 | 17.72 | 14,088,469 | -0.15(-0.82%) |
Apr 02, 2020 | 18.76 | 19.34 | 17.47 | 17.86 | 18,243,868 | -1.05(-5.56%) |
Apr 01, 2020 | 19.15 | 19.80 | 18.65 | 18.91 | 17,781,708 | -1.49(-7.31%) |
Mar 31, 2020 | 20.59 | 21.81 | 20.18 | 20.41 | 20,676,392 | -0.53(-2.53%) |
Mar 30, 2020 | 21.91 | 22.08 | 20.26 | 20.94 | 18,813,718 | -0.06(-0.28%) |
Mar 27, 2020 | 20.99 | 21.57 | 20.37 | 21.00 | 18,685,104 | -1.16(-5.23%) |
Mar 26, 2020 | 21.25 | 22.56 | 20.68 | 22.15 | 17,271,848 | +1.05(+4.98%) |
Mar 25, 2020 | 22.59 | 22.73 | 20.62 | 21.10 | 28,117,448 | +0.37(+1.80%) |
Mar 24, 2020 | 18.97 | 21.28 | 18.27 | 20.73 | 24,508,684 | +3.45(+19.94%) |
Mar 23, 2020 | 17.69 | 18.23 | 16.92 | 17.28 | 25,882,440 | -0.53(-2.98%) |
Mar 20, 2020 | 18.09 | 18.62 | 17.36 | 17.81 | 36,354,776 | +0.42(+2.43%) |
Mar 19, 2020 | 16.05 | 18.65 | 14.73 | 17.39 | 34,982,668 | +0.89(+5.42%) |
Mar 18, 2020 | 18.49 | 18.71 | 14.06 | 16.50 | 40,232,232 | -3.46(-17.32%) |
Mar 17, 2020 | 20.93 | 21.19 | 19.15 | 19.96 | 23,971,188 | -0.67(-3.24%) |
Mar 16, 2020 | 21.12 | 22.01 | 20.62 | 20.62 | 18,382,098 | -3.64(-15.01%) |
Mar 13, 2020 | 24.16 | 24.88 | 22.49 | 24.27 | 18,237,264 | +1.64(+7.25%) |
Mar 12, 2020 | 23.18 | 23.90 | 22.10 | 22.63 | 20,714,224 | -2.91(-11.38%) |
Mar 11, 2020 | 25.53 | 26.14 | 25.30 | 25.53 | 21,700,268 | -1.10(-4.13%) |
Mar 10, 2020 | 25.51 | 26.65 | 24.15 | 26.63 | 18,621,120 | +2.39(+9.84%) |
Mar 09, 2020 | 25.53 | 25.65 | 23.72 | 24.25 | 28,853,074 | -3.93(-13.94%) |
Mar 06, 2020 | 28.69 | 29.01 | 27.94 | 28.17 | 20,375,354 | -1.38(-4.68%) |
Mar 05, 2020 | 29.99 | 30.22 | 29.47 | 29.56 | 18,240,656 | -1.03(-3.37%) |
Mar 04, 2020 | 30.08 | 30.63 | 29.45 | 30.59 | 16,717,377 | +0.98(+3.31%) |
Mar 03, 2020 | 30.56 | 31.34 | 29.36 | 29.61 | 16,295,698 | -0.87(-2.86%) |
Mar 02, 2020 | 29.61 | 30.51 | 28.85 | 30.48 | 15,452,397 | +0.89(+3.02%) |
Feb 28, 2020 | 28.89 | 29.59 | 28.46 | 29.59 | 21,471,976 | -0.20(-0.68%) |
Feb 27, 2020 | 30.37 | 30.97 | 29.64 | 29.80 | 15,393,091 | -1.25(-4.03%) |
Feb 26, 2020 | 31.14 | 31.64 | 30.94 | 31.05 | 14,864,777 | +0.24(+0.79%) |
Feb 25, 2020 | 32.26 | 32.29 | 30.46 | 30.80 | 15,065,074 | -1.30(-4.05%) |
Feb 24, 2020 | 32.73 | 32.74 | 31.81 | 32.10 | 15,192,998 | -1.51(-4.50%) |
Feb 21, 2020 | 33.95 | 34.03 | 33.38 | 33.62 | 8,691,222 | -0.62(-1.81%) |
Feb 20, 2020 | 33.63 | 34.35 | 33.56 | 34.24 | 8,051,766 | +0.36(+1.06%) |
Feb 19, 2020 | 33.50 | 34.05 | 33.49 | 33.88 | 9,354,013 | +0.49(+1.48%) |
Feb 18, 2020 | 33.23 | 33.71 | 32.95 | 33.38 | 10,854,369 | -0.34(-1.01%) |
Feb 14, 2020 | 34.25 | 34.34 | 33.39 | 33.72 | 9,220,593 | -0.51(-1.50%) |
Feb 13, 2020 | 34.16 | 34.47 | 34.11 | 34.24 | 7,811,059 | -0.19(-0.56%) |
Feb 12, 2020 | 34.28 | 34.72 | 34.08 | 34.43 | 12,442,973 | +0.47(+1.37%) |
Feb 11, 2020 | 33.32 | 34.21 | 33.05 | 33.97 | 13,104,218 | +0.74(+2.22%) |
Feb 10, 2020 | 32.98 | 33.28 | 32.67 | 33.23 | 12,635,615 | +0.60(+1.84%) |
Feb 07, 2020 | 33.06 | 33.14 | 32.43 | 32.63 | 14,880,406 | -0.68(-2.04%) |
Feb 06, 2020 | 34.01 | 34.05 | 33.23 | 33.31 | 12,224,202 | -0.68(-2.00%) |
Feb 05, 2020 | 33.86 | 34.39 | 33.17 | 33.99 | 19,628,354 | +0.64(+1.92%) |
Feb 04, 2020 | 33.33 | 33.78 | 33.18 | 33.35 | 14,776,780 | +0.63(+1.93%) |