Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.24 | 21.49 | 20.92 | 20.98 | 26,444,936 | -0.61(-2.82%) |
Apr 29, 2020 | 21.67 | 21.95 | 21.47 | 21.59 | 12,837,605 | +0.41(+1.94%) |
Apr 28, 2020 | 21.28 | 21.43 | 20.86 | 21.18 | 18,943,860 | +0.14(+0.66%) |
Apr 27, 2020 | 20.75 | 21.16 | 20.52 | 21.04 | 22,718,474 | +0.82(+4.06%) |
Apr 24, 2020 | 19.83 | 20.28 | 19.45 | 20.22 | 12,596,531 | +0.74(+3.82%) |
Apr 23, 2020 | 20.25 | 20.32 | 19.42 | 19.48 | 14,714,226 | +0.18(+0.95%) |
Apr 22, 2020 | 19.22 | 19.77 | 18.84 | 19.29 | 16,645,669 | +0.45(+2.37%) |
Apr 21, 2020 | 18.80 | 19.11 | 18.63 | 18.85 | 14,404,360 | -0.48(-2.49%) |
Apr 20, 2020 | 19.33 | 19.83 | 19.10 | 19.33 | 15,140,192 | -0.56(-2.82%) |
Apr 17, 2020 | 19.94 | 20.17 | 19.65 | 19.89 | 21,579,670 | +0.67(+3.51%) |
Apr 16, 2020 | 19.39 | 19.39 | 18.68 | 19.21 | 15,551,432 | -0.08(-0.41%) |
Apr 15, 2020 | 19.13 | 19.33 | 18.98 | 19.29 | 10,038,115 | -0.52(-2.64%) |
Apr 14, 2020 | 19.68 | 20.09 | 19.66 | 19.82 | 10,240,460 | +0.31(+1.58%) |
Apr 13, 2020 | 20.06 | 20.24 | 19.31 | 19.51 | 13,211,559 | -0.77(-3.80%) |
Apr 09, 2020 | 20.24 | 20.53 | 19.99 | 20.28 | 16,255,685 | +0.15(+0.76%) |
Apr 08, 2020 | 19.72 | 20.24 | 19.58 | 20.13 | 11,903,488 | +0.75(+3.88%) |
Apr 07, 2020 | 20.38 | 20.54 | 19.26 | 19.38 | 17,823,766 | -0.04(-0.20%) |
Apr 06, 2020 | 19.22 | 19.55 | 18.76 | 19.41 | 20,472,884 | +1.43(+7.93%) |
Apr 03, 2020 | 17.94 | 18.27 | 17.71 | 17.99 | 16,638,202 | -0.03(-0.16%) |
Apr 02, 2020 | 17.16 | 18.10 | 16.99 | 18.02 | 17,229,388 | +0.64(+3.66%) |
Apr 01, 2020 | 17.14 | 17.50 | 16.87 | 17.38 | 14,845,270 | -0.78(-4.28%) |
Mar 31, 2020 | 18.29 | 18.42 | 17.84 | 18.16 | 17,647,882 | -0.23(-1.24%) |
Mar 30, 2020 | 17.78 | 18.46 | 17.66 | 18.38 | 15,872,995 | +0.55(+3.07%) |
Mar 27, 2020 | 17.83 | 18.32 | 17.44 | 17.84 | 17,637,732 | -0.72(-3.89%) |
Mar 26, 2020 | 18.10 | 18.74 | 17.69 | 18.56 | 20,092,184 | +0.65(+3.61%) |
Mar 25, 2020 | 17.46 | 19.19 | 17.43 | 17.91 | 24,168,362 | +0.33(+1.86%) |
Mar 24, 2020 | 16.15 | 17.65 | 15.69 | 17.59 | 24,022,406 | +2.48(+16.45%) |
Mar 23, 2020 | 15.66 | 16.09 | 14.83 | 15.10 | 24,085,876 | -0.70(-4.43%) |
Mar 20, 2020 | 17.27 | 17.48 | 15.72 | 15.80 | 31,125,222 | -1.63(-9.34%) |
Mar 19, 2020 | 16.01 | 17.81 | 15.46 | 17.43 | 19,228,456 | +1.28(+7.93%) |
Mar 18, 2020 | 16.05 | 16.63 | 15.23 | 16.15 | 24,866,582 | -1.04(-6.06%) |
Mar 17, 2020 | 15.69 | 17.40 | 15.26 | 17.19 | 27,842,824 | +1.69(+10.89%) |
Mar 16, 2020 | 15.53 | 16.91 | 15.07 | 15.50 | 35,596,220 | -2.85(-15.55%) |
Mar 13, 2020 | 17.90 | 18.63 | 17.11 | 18.36 | 38,735,468 | +1.44(+8.48%) |
Mar 12, 2020 | 16.97 | 17.87 | 16.44 | 16.92 | 38,683,188 | -1.55(-8.40%) |
Mar 11, 2020 | 19.29 | 19.59 | 18.40 | 18.48 | 34,314,304 | -1.45(-7.27%) |
Mar 10, 2020 | 19.75 | 20.01 | 18.80 | 19.92 | 25,983,728 | +0.79(+4.12%) |
Mar 09, 2020 | 19.95 | 20.19 | 18.88 | 19.13 | 26,718,166 | -2.49(-11.52%) |
Mar 06, 2020 | 20.89 | 21.81 | 20.82 | 21.62 | 16,378,457 | -0.22(-1.03%) |
Mar 05, 2020 | 22.16 | 22.36 | 21.75 | 21.85 | 15,448,156 | -0.96(-4.22%) |
Mar 04, 2020 | 22.14 | 22.89 | 21.98 | 22.81 | 17,599,246 | +0.98(+4.48%) |
Mar 03, 2020 | 22.25 | 23.14 | 21.72 | 21.83 | 25,632,472 | -0.58(-2.60%) |
Mar 02, 2020 | 22.28 | 22.63 | 21.86 | 22.42 | 33,611,484 | +0.10(+0.43%) |
Feb 28, 2020 | 22.20 | 22.48 | 21.68 | 22.32 | 36,417,960 | -0.58(-2.52%) |
Feb 27, 2020 | 23.34 | 23.90 | 22.87 | 22.90 | 27,446,046 | -0.88(-3.70%) |
Feb 26, 2020 | 24.04 | 24.23 | 23.60 | 23.78 | 21,733,764 | -0.08(-0.34%) |
Feb 25, 2020 | 24.67 | 24.83 | 23.81 | 23.86 | 28,188,370 | -0.79(-3.19%) |
Feb 24, 2020 | 24.62 | 24.82 | 24.50 | 24.65 | 23,803,020 | -0.47(-1.89%) |
Feb 21, 2020 | 25.23 | 25.40 | 25.09 | 25.12 | 12,204,075 | -0.28(-1.11%) |
Feb 20, 2020 | 25.29 | 25.46 | 25.13 | 25.40 | 7,100,019 | +0.09(+0.35%) |
Feb 19, 2020 | 25.20 | 25.34 | 25.13 | 25.31 | 7,131,385 | +0.21(+0.83%) |
Feb 18, 2020 | 25.06 | 25.29 | 24.94 | 25.11 | 8,661,790 | -0.03(-0.10%) |
Feb 14, 2020 | 25.16 | 25.24 | 24.99 | 25.13 | 7,415,872 | -0.08(-0.31%) |
Feb 13, 2020 | 25.04 | 25.25 | 24.91 | 25.21 | 7,735,939 | +0.11(+0.45%) |
Feb 12, 2020 | 24.97 | 25.10 | 24.77 | 25.10 | 8,733,700 | +0.30(+1.23%) |
Feb 11, 2020 | 24.94 | 25.08 | 24.76 | 24.79 | 9,432,653 | -0.11(-0.46%) |
Feb 10, 2020 | 24.44 | 24.92 | 24.41 | 24.91 | 10,402,217 | +0.32(+1.30%) |
Feb 07, 2020 | 24.92 | 25.00 | 24.52 | 24.59 | 9,810,132 | -0.14(-0.57%) |
Feb 06, 2020 | 24.79 | 24.83 | 24.56 | 24.73 | 7,164,097 | +0.05(+0.19%) |
Feb 05, 2020 | 24.88 | 24.88 | 24.60 | 24.68 | 11,398,220 | +0.13(+0.51%) |
Feb 04, 2020 | 24.71 | 24.80 | 24.49 | 24.56 | 9,303,986 | +0.21(+0.87%) |