Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.43 | 19.43 | 19.29 | 19.42 | 1,691,240 | +0.10(+0.49%) |
Apr 29, 2020 | 19.15 | 19.35 | 19.14 | 19.33 | 2,279,563 | +0.33(+1.75%) |
Apr 28, 2020 | 18.97 | 19.05 | 18.83 | 18.99 | 2,584,862 | +0.13(+0.71%) |
Apr 27, 2020 | 18.61 | 18.95 | 18.61 | 18.86 | 1,887,945 | -0.05(-0.25%) |
Apr 24, 2020 | 18.95 | 19.03 | 18.86 | 18.91 | 1,355,990 | -0.14(-0.75%) |
Apr 23, 2020 | 18.95 | 19.12 | 18.89 | 19.05 | 1,427,972 | +0.20(+1.05%) |
Apr 22, 2020 | 18.98 | 19.11 | 18.81 | 18.85 | 1,358,753 | +0.02(+0.13%) |
Apr 21, 2020 | 18.76 | 18.96 | 18.72 | 18.83 | 2,077,041 | -0.29(-1.49%) |
Apr 20, 2020 | 19.00 | 19.25 | 18.65 | 19.11 | 1,622,034 | -0.17(-0.86%) |
Apr 17, 2020 | 19.07 | 19.34 | 19.07 | 19.28 | 1,452,471 | +0.17(+0.87%) |
Apr 16, 2020 | 19.18 | 19.25 | 19.09 | 19.11 | 1,497,509 | -0.13(-0.66%) |
Apr 15, 2020 | 19.40 | 19.40 | 19.20 | 19.24 | 1,371,286 | -0.42(-2.13%) |
Apr 14, 2020 | 19.60 | 19.77 | 19.59 | 19.66 | 3,073,514 | +0.13(+0.65%) |
Apr 13, 2020 | 19.49 | 19.57 | 19.37 | 19.53 | 1,734,184 | -0.02(-0.08%) |
Apr 09, 2020 | 19.13 | 19.81 | 19.07 | 19.55 | 3,751,563 | +0.60(+3.17%) |
Apr 08, 2020 | 18.85 | 18.99 | 18.81 | 18.95 | 1,874,201 | +0.03(+0.17%) |
Apr 07, 2020 | 18.92 | 19.07 | 18.79 | 18.92 | 1,875,739 | +0.15(+0.80%) |
Apr 06, 2020 | 18.37 | 18.83 | 18.37 | 18.77 | 2,895,573 | +0.50(+2.72%) |
Apr 03, 2020 | 18.57 | 18.66 | 18.24 | 18.27 | 1,462,229 | -0.16(-0.86%) |
Apr 02, 2020 | 18.02 | 18.57 | 18.02 | 18.43 | 4,110,611 | +0.47(+2.64%) |
Apr 01, 2020 | 18.38 | 18.67 | 17.94 | 17.95 | 4,777,040 | -0.92(-4.85%) |
Mar 31, 2020 | 19.11 | 19.12 | 18.77 | 18.87 | 3,644,110 | +0.13(+0.67%) |
Mar 30, 2020 | 18.92 | 18.92 | 18.21 | 18.74 | 2,955,314 | -0.12(-0.63%) |
Mar 27, 2020 | 18.96 | 19.13 | 18.73 | 18.86 | 2,197,842 | -0.41(-2.13%) |
Mar 26, 2020 | 19.03 | 19.33 | 19.00 | 19.27 | 2,975,375 | +0.32(+1.66%) |
Mar 25, 2020 | 18.22 | 19.07 | 18.22 | 18.96 | 5,300,141 | +0.98(+5.44%) |
Mar 24, 2020 | 17.48 | 18.06 | 17.48 | 17.98 | 2,325,073 | +0.69(+3.97%) |
Mar 23, 2020 | 16.93 | 17.56 | 16.79 | 17.29 | 2,798,553 | +0.20(+1.16%) |
Mar 20, 2020 | 16.82 | 17.83 | 16.40 | 17.09 | 4,953,710 | +0.89(+5.47%) |
Mar 19, 2020 | 15.82 | 16.40 | 15.51 | 16.21 | 2,994,141 | +0.41(+2.58%) |
Mar 18, 2020 | 17.27 | 17.67 | 15.49 | 15.80 | 3,221,523 | -2.26(-12.52%) |
Mar 17, 2020 | 18.21 | 18.54 | 17.61 | 18.06 | 6,722,202 | -0.12(-0.65%) |
Mar 16, 2020 | 18.24 | 19.05 | 17.69 | 18.18 | 4,968,088 | -1.33(-6.80%) |
Mar 13, 2020 | 18.95 | 19.66 | 18.95 | 19.50 | 4,557,031 | +0.86(+4.63%) |
Mar 12, 2020 | 19.03 | 19.85 | 18.25 | 18.64 | 6,470,756 | -1.62(-8.02%) |
Mar 11, 2020 | 21.47 | 21.49 | 20.21 | 20.26 | 6,502,241 | -1.21(-5.63%) |
Mar 10, 2020 | 21.60 | 21.88 | 21.17 | 21.47 | 9,591,828 | +0.31(+1.45%) |
Mar 09, 2020 | 21.97 | 22.18 | 21.06 | 21.17 | 4,396,120 | -2.04(-8.79%) |
Mar 06, 2020 | 23.22 | 23.22 | 23.02 | 23.21 | 3,583,746 | -0.19(-0.81%) |
Mar 05, 2020 | 23.53 | 23.53 | 23.33 | 23.39 | 2,072,935 | -0.27(-1.13%) |
Mar 04, 2020 | 23.63 | 23.68 | 23.51 | 23.66 | 3,653,293 | +0.26(+1.11%) |
Mar 03, 2020 | 23.28 | 23.55 | 23.22 | 23.40 | 5,017,430 | +0.26(+1.12%) |
Mar 02, 2020 | 22.93 | 23.21 | 22.93 | 23.14 | 2,957,091 | +0.22(+0.96%) |
Feb 28, 2020 | 22.81 | 23.02 | 22.69 | 22.92 | 4,491,661 | -0.09(-0.41%) |
Feb 27, 2020 | 23.13 | 23.19 | 22.93 | 23.02 | 2,860,006 | -0.34(-1.44%) |
Feb 26, 2020 | 23.38 | 23.42 | 23.33 | 23.35 | 2,160,238 | -0.05(-0.20%) |
Feb 25, 2020 | 23.54 | 23.54 | 23.39 | 23.40 | 2,478,852 | -0.18(-0.77%) |
Feb 24, 2020 | 23.63 | 23.71 | 23.56 | 23.58 | 2,396,321 | -0.10(-0.43%) |
Feb 21, 2020 | 23.65 | 23.71 | 23.64 | 23.68 | 1,543,461 | +0.05(+0.23%) |
Feb 20, 2020 | 23.64 | 23.64 | 23.60 | 23.63 | 934,183 | +0.03(+0.13%) |
Feb 19, 2020 | 23.62 | 23.62 | 23.57 | 23.60 | 918,577 | +0.03(+0.13%) |
Feb 18, 2020 | 23.56 | 23.59 | 23.56 | 23.57 | 547,212 | +0.01(+0.03%) |
Feb 14, 2020 | 23.52 | 23.56 | 23.50 | 23.56 | 794,760 | +0.11(+0.47%) |
Feb 13, 2020 | 23.45 | 23.47 | 23.43 | 23.45 | 695,096 | +0.02(+0.10%) |
Feb 12, 2020 | 23.44 | 23.45 | 23.39 | 23.43 | 1,722,517 | +0.03(+0.13%) |
Feb 11, 2020 | 23.42 | 23.45 | 23.38 | 23.39 | 955,408 | -0.02(-0.10%) |
Feb 10, 2020 | 23.39 | 23.42 | 23.37 | 23.42 | 674,775 | +0.00(+0.00%) |
Feb 07, 2020 | 23.43 | 23.45 | 23.40 | 23.42 | 1,863,310 | +0.00(+0.00%) |
Feb 06, 2020 | 23.43 | 23.43 | 23.37 | 23.42 | 953,481 | +0.03(+0.13%) |
Feb 05, 2020 | 23.36 | 23.39 | 23.34 | 23.39 | 1,799,279 | +0.07(+0.30%) |
Feb 04, 2020 | 23.35 | 23.36 | 23.29 | 23.32 | 1,835,263 | -0.05(-0.23%) |