Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.80 | 22.85 | 22.23 | 22.27 | 2,678,987 | -0.76(-3.31%) |
Apr 29, 2020 | 22.68 | 23.08 | 22.59 | 23.03 | 2,514,627 | +0.91(+4.10%) |
Apr 28, 2020 | 22.17 | 22.28 | 21.94 | 22.12 | 2,572,903 | +0.29(+1.34%) |
Apr 27, 2020 | 21.63 | 21.86 | 21.45 | 21.83 | 2,990,490 | +0.36(+1.67%) |
Apr 24, 2020 | 21.37 | 21.49 | 21.17 | 21.47 | 1,491,487 | +0.28(+1.30%) |
Apr 23, 2020 | 21.31 | 21.54 | 21.19 | 21.20 | 1,883,373 | +0.08(+0.39%) |
Apr 22, 2020 | 21.04 | 21.18 | 20.68 | 21.11 | 2,195,907 | +0.49(+2.36%) |
Apr 21, 2020 | 20.80 | 21.17 | 20.53 | 20.63 | 2,843,546 | -0.69(-3.23%) |
Apr 20, 2020 | 20.98 | 21.65 | 20.92 | 21.31 | 3,278,481 | -0.13(-0.60%) |
Apr 17, 2020 | 20.96 | 21.50 | 20.96 | 21.44 | 2,334,980 | +0.86(+4.19%) |
Apr 16, 2020 | 20.90 | 20.93 | 20.51 | 20.58 | 2,525,130 | -0.15(-0.71%) |
Apr 15, 2020 | 20.83 | 20.96 | 20.63 | 20.73 | 3,206,678 | -0.75(-3.50%) |
Apr 14, 2020 | 21.54 | 21.77 | 21.24 | 21.48 | 3,987,097 | +0.20(+0.95%) |
Apr 13, 2020 | 21.31 | 21.36 | 20.86 | 21.28 | 2,450,056 | +0.05(+0.26%) |
Apr 09, 2020 | 21.19 | 21.53 | 20.92 | 21.22 | 2,332,691 | +0.37(+1.76%) |
Apr 08, 2020 | 20.66 | 20.93 | 20.34 | 20.86 | 2,278,569 | +0.44(+2.16%) |
Apr 07, 2020 | 21.13 | 21.24 | 20.38 | 20.42 | 5,222,153 | +0.15(+0.72%) |
Apr 06, 2020 | 19.81 | 20.34 | 19.75 | 20.27 | 3,913,936 | +1.00(+5.19%) |
Apr 03, 2020 | 19.51 | 19.62 | 19.05 | 19.27 | 3,101,713 | -0.15(-0.76%) |
Apr 02, 2020 | 19.19 | 19.87 | 19.05 | 19.42 | 2,878,921 | +0.35(+1.83%) |
Apr 01, 2020 | 19.33 | 19.52 | 18.97 | 19.07 | 4,317,107 | -0.97(-4.85%) |
Mar 31, 2020 | 19.42 | 20.23 | 19.31 | 20.04 | 3,250,645 | +0.59(+3.02%) |
Mar 30, 2020 | 18.85 | 19.45 | 18.55 | 19.45 | 4,010,328 | +0.50(+2.66%) |
Mar 27, 2020 | 19.31 | 19.54 | 18.83 | 18.95 | 3,168,988 | -1.03(-5.14%) |
Mar 26, 2020 | 19.52 | 20.36 | 19.45 | 19.98 | 4,789,521 | +0.64(+3.32%) |
Mar 25, 2020 | 18.49 | 20.30 | 18.32 | 19.33 | 7,144,084 | +1.06(+5.82%) |
Mar 24, 2020 | 17.30 | 18.34 | 17.11 | 18.27 | 5,898,925 | +2.08(+12.86%) |
Mar 23, 2020 | 17.17 | 17.27 | 16.13 | 16.19 | 4,787,212 | -1.02(-5.92%) |
Mar 20, 2020 | 17.96 | 18.60 | 17.11 | 17.21 | 4,519,384 | -0.23(-1.32%) |
Mar 19, 2020 | 16.91 | 17.66 | 16.42 | 17.43 | 6,738,838 | +0.36(+2.09%) |
Mar 18, 2020 | 17.08 | 18.01 | 16.22 | 17.08 | 9,147,132 | -0.86(-4.81%) |
Mar 17, 2020 | 18.48 | 19.29 | 17.94 | 17.94 | 7,338,772 | -0.35(-1.91%) |
Mar 16, 2020 | 18.22 | 19.24 | 17.62 | 18.29 | 3,573,485 | -2.35(-11.38%) |
Mar 13, 2020 | 19.74 | 20.65 | 18.81 | 20.64 | 6,578,834 | +2.02(+10.84%) |
Mar 12, 2020 | 20.15 | 20.15 | 18.55 | 18.62 | 7,421,839 | -2.86(-13.32%) |
Mar 11, 2020 | 22.00 | 22.13 | 21.32 | 21.48 | 6,111,438 | -0.99(-4.41%) |
Mar 10, 2020 | 22.64 | 22.77 | 21.66 | 22.47 | 5,689,171 | +0.54(+2.47%) |
Mar 09, 2020 | 22.76 | 23.31 | 21.88 | 21.93 | 4,475,826 | -3.11(-12.42%) |
Mar 06, 2020 | 25.14 | 25.15 | 24.75 | 25.04 | 5,125,836 | -0.55(-2.15%) |
Mar 05, 2020 | 25.57 | 25.85 | 25.45 | 25.59 | 3,831,608 | -0.40(-1.55%) |
Mar 04, 2020 | 25.93 | 26.03 | 25.65 | 25.99 | 5,671,188 | +0.47(+1.83%) |
Mar 03, 2020 | 25.95 | 26.19 | 25.46 | 25.52 | 11,868,917 | -0.31(-1.21%) |
Mar 02, 2020 | 25.28 | 25.87 | 25.15 | 25.84 | 10,723,231 | +0.53(+2.10%) |
Feb 28, 2020 | 25.00 | 25.39 | 24.62 | 25.30 | 10,515,319 | -0.34(-1.32%) |
Feb 27, 2020 | 26.17 | 26.20 | 25.63 | 25.64 | 9,044,886 | -0.95(-3.59%) |
Feb 26, 2020 | 26.98 | 27.12 | 26.60 | 26.60 | 5,377,617 | -0.27(-0.99%) |
Feb 25, 2020 | 27.51 | 27.58 | 26.82 | 26.86 | 6,672,145 | -0.58(-2.11%) |
Feb 24, 2020 | 27.42 | 27.58 | 27.33 | 27.44 | 4,071,063 | -0.65(-2.32%) |
Feb 21, 2020 | 28.17 | 28.19 | 28.06 | 28.09 | 2,299,653 | -0.10(-0.36%) |
Feb 20, 2020 | 28.16 | 28.26 | 28.02 | 28.19 | 1,803,530 | -0.04(-0.13%) |
Feb 19, 2020 | 28.14 | 28.23 | 28.06 | 28.23 | 1,644,793 | +0.24(+0.85%) |
Feb 18, 2020 | 28.01 | 28.05 | 27.95 | 27.99 | 1,404,491 | -0.08(-0.29%) |
Feb 14, 2020 | 28.04 | 28.07 | 28.00 | 28.07 | 1,445,256 | +0.10(+0.36%) |
Feb 13, 2020 | 27.95 | 28.06 | 27.94 | 27.97 | 1,772,432 | -0.10(-0.36%) |
Feb 12, 2020 | 28.12 | 28.12 | 28.01 | 28.07 | 1,842,959 | +0.17(+0.59%) |
Feb 11, 2020 | 27.89 | 27.96 | 27.84 | 27.91 | 2,881,413 | +0.18(+0.66%) |
Feb 10, 2020 | 27.61 | 27.76 | 27.61 | 27.73 | 2,171,932 | +0.09(+0.33%) |
Feb 07, 2020 | 27.72 | 27.73 | 27.62 | 27.63 | 2,119,746 | -0.22(-0.79%) |
Feb 06, 2020 | 27.74 | 27.85 | 27.69 | 27.85 | 1,652,455 | +0.13(+0.46%) |
Feb 05, 2020 | 27.66 | 27.73 | 27.60 | 27.73 | 3,279,105 | +0.20(+0.73%) |
Feb 04, 2020 | 27.46 | 27.57 | 27.45 | 27.52 | 2,161,762 | +0.36(+1.32%) |