Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.80 | 24.25 | 22.71 | 22.76 | 3,555,711 | -1.55(-6.37%) |
Apr 29, 2020 | 23.77 | 24.36 | 22.93 | 24.31 | 5,047,185 | +0.46(+1.92%) |
Apr 28, 2020 | 24.13 | 24.57 | 23.41 | 23.86 | 5,340,138 | -1.18(-4.70%) |
Apr 27, 2020 | 24.64 | 25.35 | 23.64 | 25.03 | 4,070,043 | +0.21(+0.83%) |
Apr 24, 2020 | 25.40 | 25.79 | 24.44 | 24.83 | 5,643,085 | +0.28(+1.14%) |
Apr 23, 2020 | 23.71 | 25.07 | 23.56 | 24.55 | 6,991,208 | +1.07(+4.57%) |
Apr 22, 2020 | 22.15 | 23.67 | 22.05 | 23.47 | 4,752,507 | +2.18(+10.26%) |
Apr 21, 2020 | 20.25 | 21.48 | 20.19 | 21.29 | 3,532,761 | -0.06(-0.26%) |
Apr 20, 2020 | 20.63 | 22.06 | 20.49 | 21.35 | 3,599,953 | +1.04(+5.10%) |
Apr 17, 2020 | 20.07 | 20.61 | 19.97 | 20.31 | 7,585,041 | -1.05(-4.94%) |
Apr 16, 2020 | 21.52 | 21.81 | 20.93 | 21.36 | 3,482,281 | +0.06(+0.26%) |
Apr 15, 2020 | 21.64 | 22.02 | 20.67 | 21.31 | 3,444,844 | -0.57(-2.60%) |
Apr 14, 2020 | 21.73 | 23.14 | 21.22 | 21.88 | 6,227,563 | +0.68(+3.21%) |
Apr 13, 2020 | 20.05 | 21.46 | 18.97 | 21.20 | 4,110,387 | +1.15(+5.73%) |
Apr 09, 2020 | 18.90 | 20.41 | 18.90 | 20.05 | 4,633,160 | +2.14(+11.93%) |
Apr 08, 2020 | 17.46 | 18.14 | 17.46 | 17.91 | 1,761,268 | +0.04(+0.21%) |
Apr 07, 2020 | 18.13 | 18.76 | 17.56 | 17.87 | 3,344,399 | -0.18(-0.98%) |
Apr 06, 2020 | 17.54 | 18.48 | 17.10 | 18.05 | 4,028,614 | +1.45(+8.71%) |
Apr 03, 2020 | 16.71 | 17.41 | 16.31 | 16.60 | 3,606,628 | +0.07(+0.40%) |
Apr 02, 2020 | 16.12 | 17.17 | 16.01 | 16.54 | 4,709,019 | +0.91(+5.79%) |
Apr 01, 2020 | 15.29 | 15.70 | 14.93 | 15.63 | 4,952,031 | +0.11(+0.72%) |
Mar 31, 2020 | 16.20 | 16.88 | 15.47 | 15.52 | 4,807,245 | -1.22(-7.30%) |
Mar 30, 2020 | 17.85 | 17.85 | 16.23 | 16.74 | 4,353,503 | -0.07(-0.39%) |
Mar 27, 2020 | 18.25 | 18.52 | 16.39 | 16.81 | 6,622,902 | -1.86(-9.95%) |
Mar 26, 2020 | 21.51 | 21.71 | 18.21 | 18.67 | 7,749,315 | -0.77(-3.98%) |
Mar 25, 2020 | 19.64 | 20.32 | 18.72 | 19.44 | 9,246,949 | +2.06(+11.87%) |
Mar 24, 2020 | 17.12 | 18.00 | 15.99 | 17.38 | 7,050,889 | +3.01(+20.91%) |
Mar 23, 2020 | 14.64 | 15.37 | 13.81 | 14.37 | 7,062,842 | +1.26(+9.61%) |
Mar 20, 2020 | 14.61 | 14.75 | 12.99 | 13.11 | 4,595,339 | -1.27(-8.83%) |
Mar 19, 2020 | 13.96 | 17.44 | 12.79 | 14.38 | 5,794,963 | +0.38(+2.73%) |
Mar 18, 2020 | 15.80 | 16.86 | 13.78 | 14.00 | 4,566,920 | -3.63(-20.59%) |
Mar 17, 2020 | 14.71 | 17.72 | 14.71 | 17.63 | 7,998,317 | +1.33(+8.19%) |
Mar 16, 2020 | 11.90 | 17.62 | 11.82 | 16.30 | 9,000,864 | +3.07(+23.22%) |
Mar 13, 2020 | 15.73 | 15.82 | 13.07 | 13.23 | 7,110,186 | -1.31(-8.99%) |
Mar 12, 2020 | 15.22 | 16.50 | 14.37 | 14.53 | 6,259,342 | -1.56(-9.72%) |
Mar 11, 2020 | 17.82 | 18.00 | 15.85 | 16.10 | 6,295,356 | -1.46(-8.30%) |
Mar 10, 2020 | 18.11 | 18.23 | 16.82 | 17.55 | 7,146,017 | -0.35(-1.97%) |
Mar 09, 2020 | 19.73 | 19.74 | 17.88 | 17.91 | 4,539,196 | -1.64(-8.40%) |
Mar 06, 2020 | 20.08 | 20.08 | 18.75 | 19.55 | 5,426,756 | +0.00(+0.00%) |
Mar 05, 2020 | 19.58 | 19.86 | 19.15 | 19.55 | 4,912,444 | +0.29(+1.49%) |
Mar 04, 2020 | 19.31 | 19.50 | 18.58 | 19.26 | 3,487,678 | +0.45(+2.37%) |
Mar 03, 2020 | 18.17 | 19.57 | 17.54 | 18.82 | 7,127,921 | +1.66(+9.69%) |
Mar 02, 2020 | 16.81 | 17.15 | 16.62 | 17.15 | 3,254,940 | +0.96(+5.90%) |
Feb 28, 2020 | 16.73 | 16.96 | 15.63 | 16.20 | 6,169,951 | -1.83(-10.14%) |
Feb 27, 2020 | 19.67 | 19.73 | 18.01 | 18.03 | 5,275,318 | -1.54(-7.87%) |
Feb 26, 2020 | 19.67 | 19.92 | 19.36 | 19.57 | 3,587,854 | +0.21(+1.10%) |
Feb 25, 2020 | 19.55 | 20.50 | 19.35 | 19.35 | 6,639,873 | -1.51(-7.25%) |
Feb 24, 2020 | 21.40 | 21.80 | 20.59 | 20.87 | 4,711,653 | +0.32(+1.58%) |
Feb 21, 2020 | 19.88 | 21.12 | 19.83 | 20.54 | 5,358,997 | +1.77(+9.45%) |
Feb 20, 2020 | 19.74 | 19.74 | 18.59 | 18.77 | 4,119,412 | -0.67(-3.44%) |
Feb 19, 2020 | 19.66 | 19.68 | 19.14 | 19.44 | 3,584,864 | +0.51(+2.70%) |
Feb 18, 2020 | 18.62 | 18.94 | 18.26 | 18.93 | 3,263,143 | +0.86(+4.78%) |
Feb 14, 2020 | 18.33 | 18.55 | 18.01 | 18.06 | 2,464,856 | -0.04(-0.20%) |
Feb 13, 2020 | 18.14 | 18.36 | 17.97 | 18.10 | 2,742,366 | +0.32(+1.83%) |
Feb 12, 2020 | 17.87 | 18.10 | 17.50 | 17.78 | 3,001,351 | +0.06(+0.31%) |
Feb 11, 2020 | 17.89 | 18.05 | 17.42 | 17.72 | 3,433,613 | -0.59(-3.24%) |
Feb 10, 2020 | 18.25 | 18.39 | 18.05 | 18.32 | 3,353,119 | +0.60(+3.41%) |
Feb 07, 2020 | 18.21 | 18.35 | 17.56 | 17.71 | 2,929,151 | -0.26(-1.45%) |
Feb 06, 2020 | 17.86 | 18.13 | 17.71 | 17.97 | 2,709,701 | +0.01(+0.05%) |
Feb 05, 2020 | 18.06 | 18.43 | 17.89 | 17.96 | 2,622,301 | -0.22(-1.23%) |
Feb 04, 2020 | 18.30 | 18.39 | 17.93 | 18.19 | 3,982,178 | -0.27(-1.46%) |