Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.08 | 22.08 | 21.22 | 21.54 | 6,234,276 | -0.96(-4.28%) |
Apr 29, 2020 | 22.09 | 22.87 | 21.92 | 22.50 | 7,312,922 | +0.66(+3.02%) |
Apr 28, 2020 | 21.63 | 22.10 | 21.39 | 21.84 | 4,812,936 | +0.98(+4.70%) |
Apr 27, 2020 | 20.15 | 20.98 | 20.06 | 20.86 | 2,687,656 | +0.90(+4.50%) |
Apr 24, 2020 | 20.04 | 20.39 | 19.85 | 19.96 | 4,750,599 | -0.07(-0.37%) |
Apr 23, 2020 | 20.28 | 20.78 | 20.00 | 20.04 | 4,957,400 | -0.46(-2.25%) |
Apr 22, 2020 | 20.30 | 20.72 | 20.19 | 20.50 | 3,655,474 | +0.32(+1.59%) |
Apr 21, 2020 | 19.98 | 20.67 | 19.82 | 20.18 | 6,800,951 | -0.74(-3.54%) |
Apr 20, 2020 | 21.30 | 21.45 | 20.80 | 20.92 | 3,689,650 | -0.72(-3.31%) |
Apr 17, 2020 | 21.00 | 21.71 | 20.76 | 21.64 | 4,516,612 | +1.25(+6.14%) |
Apr 16, 2020 | 21.18 | 21.38 | 20.27 | 20.39 | 4,793,881 | -0.63(-2.98%) |
Apr 15, 2020 | 21.09 | 21.66 | 20.49 | 21.01 | 5,567,362 | -1.52(-6.73%) |
Apr 14, 2020 | 22.70 | 23.02 | 22.31 | 22.53 | 5,651,841 | +0.40(+1.82%) |
Apr 13, 2020 | 22.96 | 23.32 | 22.02 | 22.12 | 5,546,017 | -1.24(-5.29%) |
Apr 09, 2020 | 22.70 | 23.58 | 22.52 | 23.36 | 7,903,344 | +1.38(+6.26%) |
Apr 08, 2020 | 20.08 | 22.26 | 19.50 | 21.98 | 5,863,834 | +2.29(+11.63%) |
Apr 07, 2020 | 20.02 | 20.84 | 19.54 | 19.69 | 4,762,973 | +0.64(+3.37%) |
Apr 06, 2020 | 17.78 | 19.22 | 17.45 | 19.05 | 5,473,187 | +2.33(+13.95%) |
Apr 03, 2020 | 16.27 | 17.11 | 16.21 | 16.72 | 4,473,893 | -0.10(-0.59%) |
Apr 02, 2020 | 17.32 | 17.84 | 16.40 | 16.82 | 5,118,607 | -0.73(-4.13%) |
Apr 01, 2020 | 18.23 | 18.49 | 16.90 | 17.54 | 5,322,268 | -2.11(-10.73%) |
Mar 31, 2020 | 19.78 | 20.19 | 18.85 | 19.65 | 8,179,162 | -0.41(-2.05%) |
Mar 30, 2020 | 20.85 | 20.85 | 18.97 | 20.06 | 5,637,044 | -0.56(-2.72%) |
Mar 27, 2020 | 19.36 | 21.42 | 18.72 | 20.62 | 7,845,818 | +0.58(+2.92%) |
Mar 26, 2020 | 18.34 | 20.09 | 17.70 | 20.04 | 6,661,609 | +1.99(+11.05%) |
Mar 25, 2020 | 17.33 | 19.00 | 16.82 | 18.05 | 10,426,294 | +0.61(+3.50%) |
Mar 24, 2020 | 16.92 | 18.41 | 16.34 | 17.44 | 9,140,639 | +1.00(+6.07%) |
Mar 23, 2020 | 16.96 | 17.85 | 16.03 | 16.44 | 6,678,620 | -0.83(-4.82%) |
Mar 20, 2020 | 16.93 | 19.13 | 16.59 | 17.27 | 11,236,797 | +0.73(+4.38%) |
Mar 19, 2020 | 17.02 | 18.80 | 16.24 | 16.55 | 8,331,029 | -0.63(-3.69%) |
Mar 18, 2020 | 17.68 | 18.67 | 15.35 | 17.18 | 5,728,481 | -2.04(-10.59%) |
Mar 17, 2020 | 18.66 | 19.96 | 16.51 | 19.22 | 9,036,846 | +0.87(+4.71%) |
Mar 16, 2020 | 21.65 | 21.65 | 18.35 | 18.35 | 7,249,311 | -5.43(-22.83%) |
Mar 13, 2020 | 22.12 | 23.84 | 19.96 | 23.78 | 11,849,312 | +3.08(+14.89%) |
Mar 12, 2020 | 22.30 | 22.30 | 19.14 | 20.70 | 11,104,419 | -3.23(-13.50%) |
Mar 11, 2020 | 25.83 | 25.86 | 23.87 | 23.93 | 9,914,238 | -2.52(-9.53%) |
Mar 10, 2020 | 26.32 | 26.47 | 24.65 | 26.45 | 9,642,865 | +0.71(+2.75%) |
Mar 09, 2020 | 26.43 | 26.51 | 25.46 | 25.74 | 7,313,342 | -2.04(-7.35%) |
Mar 06, 2020 | 27.88 | 28.02 | 26.69 | 27.78 | 5,677,562 | -0.74(-2.60%) |
Mar 05, 2020 | 27.94 | 28.63 | 27.83 | 28.53 | 5,499,598 | +0.04(+0.14%) |
Mar 04, 2020 | 27.96 | 28.63 | 27.82 | 28.48 | 4,784,836 | +1.10(+4.03%) |
Mar 03, 2020 | 27.08 | 28.26 | 26.85 | 27.38 | 7,275,181 | +0.33(+1.22%) |
Mar 02, 2020 | 26.26 | 27.07 | 25.82 | 27.05 | 6,863,451 | +0.98(+3.76%) |
Feb 28, 2020 | 26.53 | 26.58 | 25.14 | 26.07 | 9,023,638 | -0.93(-3.45%) |
Feb 27, 2020 | 28.44 | 28.81 | 27.00 | 27.00 | 5,861,215 | -1.80(-6.24%) |
Feb 26, 2020 | 29.31 | 29.76 | 28.80 | 28.80 | 5,974,497 | -0.58(-1.99%) |
Feb 25, 2020 | 30.63 | 30.71 | 29.33 | 29.38 | 5,253,254 | -1.19(-3.88%) |
Feb 24, 2020 | 30.50 | 30.97 | 30.44 | 30.57 | 4,735,849 | -0.04(-0.13%) |
Feb 21, 2020 | 30.78 | 31.01 | 30.54 | 30.61 | 9,755,209 | -0.12(-0.38%) |
Feb 20, 2020 | 30.42 | 30.77 | 30.26 | 30.73 | 3,261,380 | +0.39(+1.28%) |
Feb 19, 2020 | 30.62 | 30.72 | 30.12 | 30.34 | 2,296,493 | -0.42(-1.37%) |
Feb 18, 2020 | 30.76 | 30.77 | 30.52 | 30.76 | 2,949,649 | +0.02(+0.05%) |
Feb 14, 2020 | 30.43 | 30.79 | 30.32 | 30.74 | 2,930,773 | +0.33(+1.08%) |
Feb 13, 2020 | 29.92 | 30.58 | 29.92 | 30.41 | 3,803,829 | +0.43(+1.44%) |
Feb 12, 2020 | 29.92 | 30.35 | 29.55 | 29.98 | 3,973,946 | +0.13(+0.44%) |
Feb 11, 2020 | 30.09 | 30.27 | 29.83 | 29.85 | 2,828,716 | -0.25(-0.84%) |
Feb 10, 2020 | 29.87 | 30.12 | 29.71 | 30.10 | 3,073,502 | +0.48(+1.62%) |
Feb 07, 2020 | 29.77 | 29.79 | 29.59 | 29.62 | 2,315,879 | -0.01(-0.03%) |
Feb 06, 2020 | 29.69 | 29.92 | 29.63 | 29.63 | 2,341,791 | +0.02(+0.08%) |
Feb 05, 2020 | 29.65 | 29.78 | 29.36 | 29.61 | 2,666,905 | -0.13(-0.44%) |
Feb 04, 2020 | 29.57 | 30.04 | 29.46 | 29.74 | 2,882,782 | +0.28(+0.94%) |