Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.60 | 24.05 | 22.52 | 22.57 | 3,585,563 | -1.54(-6.37%) |
Apr 29, 2020 | 23.57 | 24.16 | 22.74 | 24.11 | 5,089,559 | +0.45(+1.92%) |
Apr 28, 2020 | 23.93 | 24.37 | 23.21 | 23.66 | 5,384,971 | -1.17(-4.70%) |
Apr 27, 2020 | 24.43 | 25.14 | 23.44 | 24.82 | 4,104,213 | +0.20(+0.83%) |
Apr 24, 2020 | 25.18 | 25.57 | 24.24 | 24.62 | 5,690,461 | +0.28(+1.14%) |
Apr 23, 2020 | 23.51 | 24.86 | 23.36 | 24.34 | 7,049,903 | +1.06(+4.57%) |
Apr 22, 2020 | 21.96 | 23.47 | 21.86 | 23.28 | 4,792,407 | +2.17(+10.26%) |
Apr 21, 2020 | 20.08 | 21.30 | 20.02 | 21.11 | 3,562,420 | -0.06(-0.26%) |
Apr 20, 2020 | 20.45 | 21.88 | 20.32 | 21.17 | 3,630,177 | +1.03(+5.10%) |
Apr 17, 2020 | 19.90 | 20.44 | 19.81 | 20.14 | 7,648,721 | -1.05(-4.94%) |
Apr 16, 2020 | 21.34 | 21.63 | 20.75 | 21.19 | 3,511,516 | +0.06(+0.26%) |
Apr 15, 2020 | 21.46 | 21.83 | 20.50 | 21.13 | 3,473,765 | -0.56(-2.60%) |
Apr 14, 2020 | 21.55 | 22.94 | 21.04 | 21.70 | 6,279,846 | +0.68(+3.21%) |
Apr 13, 2020 | 19.88 | 21.28 | 18.82 | 21.02 | 4,144,896 | +1.14(+5.73%) |
Apr 09, 2020 | 18.74 | 20.24 | 18.74 | 19.88 | 4,672,058 | +2.12(+11.93%) |
Apr 08, 2020 | 17.32 | 17.99 | 17.32 | 17.76 | 1,776,055 | +0.04(+0.21%) |
Apr 07, 2020 | 17.97 | 18.61 | 17.41 | 17.72 | 3,372,477 | -0.18(-0.98%) |
Apr 06, 2020 | 17.39 | 18.33 | 16.96 | 17.90 | 4,062,436 | +1.43(+8.71%) |
Apr 03, 2020 | 16.57 | 17.26 | 16.17 | 16.47 | 3,636,908 | +0.06(+0.40%) |
Apr 02, 2020 | 15.98 | 17.03 | 15.87 | 16.40 | 4,748,554 | +0.90(+5.79%) |
Apr 01, 2020 | 15.16 | 15.57 | 14.81 | 15.50 | 4,993,606 | +0.11(+0.72%) |
Mar 31, 2020 | 16.07 | 16.74 | 15.35 | 15.39 | 4,847,604 | -1.21(-7.30%) |
Mar 30, 2020 | 17.70 | 17.70 | 16.10 | 16.60 | 4,390,053 | -0.06(-0.39%) |
Mar 27, 2020 | 18.09 | 18.36 | 16.25 | 16.67 | 6,678,505 | -1.84(-9.95%) |
Mar 26, 2020 | 21.33 | 21.53 | 18.06 | 18.51 | 7,814,375 | -0.77(-3.98%) |
Mar 25, 2020 | 19.47 | 20.15 | 18.57 | 19.28 | 9,324,582 | +2.05(+11.87%) |
Mar 24, 2020 | 16.97 | 17.85 | 15.86 | 17.23 | 7,110,085 | +2.98(+20.91%) |
Mar 23, 2020 | 14.52 | 15.24 | 13.70 | 14.25 | 7,122,138 | +1.25(+9.61%) |
Mar 20, 2020 | 14.49 | 14.62 | 12.88 | 13.00 | 4,633,919 | -1.26(-8.83%) |
Mar 19, 2020 | 13.85 | 17.30 | 12.68 | 14.26 | 5,843,615 | +0.38(+2.73%) |
Mar 18, 2020 | 15.67 | 16.72 | 13.66 | 13.88 | 4,605,262 | -3.60(-20.59%) |
Mar 17, 2020 | 14.59 | 17.58 | 14.59 | 17.48 | 8,065,467 | +1.32(+8.19%) |
Mar 16, 2020 | 11.80 | 17.47 | 11.72 | 16.16 | 9,076,431 | +3.05(+23.22%) |
Mar 13, 2020 | 15.60 | 15.69 | 12.96 | 13.12 | 7,169,879 | -1.30(-8.99%) |
Mar 12, 2020 | 15.10 | 16.36 | 14.25 | 14.41 | 6,311,892 | -1.54(-9.63%) |
Mar 11, 2020 | 17.66 | 17.84 | 15.70 | 15.95 | 6,354,187 | -1.44(-8.30%) |
Mar 10, 2020 | 17.94 | 18.06 | 16.66 | 17.39 | 7,212,797 | -0.35(-1.97%) |
Mar 09, 2020 | 19.54 | 19.55 | 17.71 | 17.74 | 4,581,615 | -1.63(-8.40%) |
Mar 06, 2020 | 19.89 | 19.89 | 18.58 | 19.37 | 5,477,469 | +0.00(+0.00%) |
Mar 05, 2020 | 19.40 | 19.67 | 18.97 | 19.37 | 4,958,351 | +0.29(+1.49%) |
Mar 04, 2020 | 19.13 | 19.32 | 18.41 | 19.08 | 3,520,271 | +0.44(+2.37%) |
Mar 03, 2020 | 18.00 | 19.39 | 17.38 | 18.64 | 7,194,532 | +1.65(+9.69%) |
Mar 02, 2020 | 16.66 | 17.00 | 16.46 | 17.00 | 3,285,358 | +0.95(+5.90%) |
Feb 28, 2020 | 16.57 | 16.80 | 15.49 | 16.05 | 6,227,609 | -1.81(-10.14%) |
Feb 27, 2020 | 19.49 | 19.54 | 17.84 | 17.86 | 5,324,616 | -1.53(-7.87%) |
Feb 26, 2020 | 19.49 | 19.74 | 19.18 | 19.39 | 3,621,382 | +0.21(+1.10%) |
Feb 25, 2020 | 19.37 | 20.31 | 19.18 | 19.18 | 6,701,923 | -1.50(-7.25%) |
Feb 24, 2020 | 21.20 | 21.59 | 20.40 | 20.67 | 4,755,684 | +0.32(+1.58%) |
Feb 21, 2020 | 19.70 | 20.92 | 19.64 | 20.35 | 5,409,077 | +1.76(+9.45%) |
Feb 20, 2020 | 19.55 | 19.55 | 18.42 | 18.60 | 4,157,908 | -0.66(-3.44%) |
Feb 19, 2020 | 19.48 | 19.50 | 18.96 | 19.26 | 3,618,365 | +0.51(+2.70%) |
Feb 18, 2020 | 18.45 | 18.76 | 18.09 | 18.75 | 3,293,637 | +0.86(+4.78%) |
Feb 14, 2020 | 18.16 | 18.38 | 17.84 | 17.90 | 2,487,890 | -0.04(-0.20%) |
Feb 13, 2020 | 17.97 | 18.19 | 17.81 | 17.93 | 2,767,994 | +0.32(+1.83%) |
Feb 12, 2020 | 17.70 | 17.93 | 17.34 | 17.61 | 3,029,399 | +0.06(+0.31%) |
Feb 11, 2020 | 17.72 | 17.88 | 17.26 | 17.56 | 3,465,700 | -0.59(-3.24%) |
Feb 10, 2020 | 18.08 | 18.22 | 17.88 | 18.15 | 3,384,454 | +0.60(+3.41%) |
Feb 07, 2020 | 18.04 | 18.18 | 17.40 | 17.55 | 2,956,524 | -0.26(-1.45%) |
Feb 06, 2020 | 17.69 | 17.96 | 17.55 | 17.81 | 2,735,023 | +0.01(+0.05%) |
Feb 05, 2020 | 17.90 | 18.26 | 17.72 | 17.80 | 2,646,807 | -0.22(-1.22%) |
Feb 04, 2020 | 18.13 | 18.22 | 17.77 | 18.02 | 4,019,392 | -0.27(-1.46%) |