Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.05 | 20.05 | 19.47 | 19.53 | 1,120,624 | -0.41(-2.07%) |
Apr 29, 2020 | 20.11 | 20.30 | 19.79 | 19.95 | 1,156,151 | -0.07(-0.34%) |
Apr 28, 2020 | 20.07 | 20.22 | 19.85 | 20.01 | 831,624 | +0.07(+0.34%) |
Apr 27, 2020 | 20.02 | 20.34 | 19.79 | 19.95 | 767,737 | +0.47(+2.42%) |
Apr 24, 2020 | 19.87 | 19.92 | 19.36 | 19.47 | 593,743 | -0.26(-1.32%) |
Apr 23, 2020 | 19.81 | 20.11 | 19.55 | 19.73 | 918,107 | -0.04(-0.19%) |
Apr 22, 2020 | 20.59 | 20.59 | 19.56 | 19.77 | 427,365 | -0.87(-4.20%) |
Apr 21, 2020 | 20.40 | 21.05 | 20.40 | 20.64 | 1,494,778 | +0.43(+2.14%) |
Apr 20, 2020 | 20.28 | 20.40 | 19.98 | 20.21 | 518,875 | +0.08(+0.38%) |
Apr 17, 2020 | 20.22 | 20.41 | 19.73 | 20.13 | 1,395,760 | -0.31(-1.51%) |
Apr 16, 2020 | 19.73 | 20.75 | 19.47 | 20.44 | 609,707 | +0.86(+4.37%) |
Apr 15, 2020 | 19.16 | 19.89 | 18.96 | 19.58 | 348,117 | -0.05(-0.25%) |
Apr 14, 2020 | 19.56 | 19.99 | 19.38 | 19.63 | 632,604 | +0.55(+2.87%) |
Apr 13, 2020 | 19.42 | 19.77 | 18.71 | 19.08 | 254,607 | +0.06(+0.30%) |
Apr 09, 2020 | 19.59 | 19.59 | 18.76 | 19.02 | 297,027 | -0.60(-3.04%) |
Apr 08, 2020 | 19.21 | 19.72 | 18.93 | 19.62 | 460,247 | +0.38(+1.95%) |
Apr 07, 2020 | 19.06 | 19.64 | 18.83 | 19.24 | 585,863 | +0.62(+3.31%) |
Apr 06, 2020 | 19.02 | 19.40 | 18.35 | 18.63 | 1,112,752 | +0.17(+0.94%) |
Apr 03, 2020 | 18.91 | 19.22 | 17.85 | 18.45 | 551,756 | -0.59(-3.08%) |
Apr 02, 2020 | 18.54 | 19.13 | 18.14 | 19.04 | 1,431,930 | +0.35(+1.85%) |
Apr 01, 2020 | 19.14 | 19.22 | 18.36 | 18.70 | 584,842 | -0.68(-3.53%) |
Mar 31, 2020 | 18.98 | 19.57 | 18.64 | 19.38 | 426,490 | -0.44(-2.23%) |
Mar 30, 2020 | 19.67 | 19.90 | 19.18 | 19.82 | 602,976 | -0.05(-0.24%) |
Mar 27, 2020 | 18.94 | 19.92 | 18.48 | 19.87 | 610,995 | +1.09(+5.79%) |
Mar 26, 2020 | 18.79 | 19.15 | 18.21 | 18.78 | 645,481 | +1.68(+9.85%) |
Mar 25, 2020 | 17.91 | 17.91 | 16.93 | 17.10 | 2,327,166 | -0.89(-4.97%) |
Mar 24, 2020 | 18.22 | 18.64 | 17.23 | 17.99 | 718,108 | +0.53(+3.03%) |
Mar 23, 2020 | 17.95 | 17.95 | 16.72 | 17.46 | 917,467 | +0.02(+0.11%) |
Mar 20, 2020 | 17.44 | 17.87 | 16.72 | 17.44 | 1,331,532 | +0.52(+3.07%) |
Mar 19, 2020 | 16.77 | 18.11 | 16.31 | 16.93 | 3,413,034 | +0.76(+4.70%) |
Mar 18, 2020 | 15.78 | 16.58 | 15.20 | 16.16 | 2,382,816 | -0.83(-4.87%) |
Mar 17, 2020 | 15.82 | 17.05 | 15.32 | 16.99 | 1,654,939 | +1.33(+8.48%) |
Mar 16, 2020 | 16.64 | 16.82 | 12.89 | 15.66 | 1,813,227 | -3.04(-16.26%) |
Mar 13, 2020 | 19.03 | 19.23 | 17.72 | 18.71 | 2,251,508 | +0.89(+4.97%) |
Mar 12, 2020 | 18.28 | 18.41 | 16.36 | 17.82 | 1,185,740 | -1.77(-9.04%) |
Mar 11, 2020 | 20.19 | 20.27 | 19.40 | 19.59 | 1,867,917 | -1.69(-7.96%) |
Mar 10, 2020 | 21.01 | 21.29 | 20.44 | 21.28 | 2,613,960 | +0.80(+3.90%) |
Mar 09, 2020 | 20.44 | 21.13 | 20.40 | 20.49 | 1,956,343 | -0.74(-3.49%) |
Mar 06, 2020 | 21.08 | 21.34 | 20.83 | 21.23 | 1,793,910 | -0.28(-1.30%) |
Mar 05, 2020 | 21.63 | 21.72 | 21.37 | 21.51 | 1,344,317 | -0.67(-3.04%) |
Mar 04, 2020 | 22.06 | 22.29 | 21.75 | 22.18 | 1,234,645 | +0.46(+2.13%) |
Mar 03, 2020 | 22.20 | 22.52 | 21.34 | 21.72 | 1,464,843 | -0.44(-2.00%) |
Mar 02, 2020 | 21.75 | 22.17 | 21.30 | 22.16 | 2,853,564 | +1.56(+7.57%) |
Feb 28, 2020 | 21.54 | 21.70 | 20.47 | 20.60 | 3,364,998 | -1.99(-8.82%) |
Feb 27, 2020 | 22.37 | 22.90 | 22.25 | 22.59 | 2,432,391 | -0.89(-3.81%) |
Feb 26, 2020 | 23.45 | 23.65 | 23.38 | 23.49 | 1,466,883 | -0.09(-0.37%) |
Feb 25, 2020 | 23.64 | 23.70 | 23.46 | 23.57 | 1,980,455 | -0.23(-0.97%) |
Feb 24, 2020 | 23.78 | 23.96 | 23.63 | 23.80 | 1,490,269 | -0.86(-3.47%) |
Feb 21, 2020 | 24.42 | 24.76 | 24.34 | 24.66 | 979,734 | +0.21(+0.87%) |
Feb 20, 2020 | 24.32 | 24.45 | 24.20 | 24.45 | 1,056,239 | +0.11(+0.44%) |
Feb 19, 2020 | 24.05 | 24.35 | 24.04 | 24.34 | 903,871 | +0.47(+1.97%) |
Feb 18, 2020 | 23.69 | 23.91 | 23.57 | 23.87 | 826,758 | +0.16(+0.69%) |
Feb 14, 2020 | 23.45 | 23.72 | 23.39 | 23.71 | 950,426 | +0.30(+1.27%) |
Feb 13, 2020 | 23.20 | 23.44 | 23.20 | 23.41 | 866,719 | +0.31(+1.33%) |
Feb 12, 2020 | 23.05 | 23.11 | 22.92 | 23.10 | 1,151,407 | +0.34(+1.48%) |
Feb 11, 2020 | 22.90 | 23.15 | 22.71 | 22.77 | 1,014,975 | +0.01(+0.04%) |
Feb 10, 2020 | 22.47 | 22.80 | 22.47 | 22.76 | 437,633 | +0.37(+1.63%) |
Feb 07, 2020 | 22.69 | 22.81 | 22.34 | 22.39 | 629,910 | -0.25(-1.11%) |
Feb 06, 2020 | 22.67 | 22.76 | 22.56 | 22.64 | 964,942 | +0.07(+0.30%) |
Feb 05, 2020 | 22.63 | 22.82 | 22.56 | 22.57 | 1,318,342 | +0.23(+1.03%) |
Feb 04, 2020 | 22.37 | 22.54 | 22.27 | 22.34 | 656,995 | +0.28(+1.27%) |