Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.00 | 22.56 | 21.00 | 22.00 | 2,067,558 | -0.01(-0.05%) |
Apr 29, 2020 | 21.89 | 22.43 | 21.68 | 22.01 | 1,257,022 | +0.70(+3.28%) |
Apr 28, 2020 | 20.98 | 21.99 | 20.88 | 21.31 | 1,870,221 | +0.78(+3.80%) |
Apr 27, 2020 | 19.82 | 20.67 | 19.82 | 20.53 | 715,875 | +0.89(+4.50%) |
Apr 24, 2020 | 19.95 | 20.07 | 19.47 | 19.64 | 991,600 | -0.30(-1.48%) |
Apr 23, 2020 | 19.07 | 20.19 | 19.07 | 19.94 | 1,158,884 | +1.00(+5.28%) |
Apr 22, 2020 | 18.16 | 19.06 | 18.12 | 18.94 | 1,058,813 | +0.98(+5.46%) |
Apr 21, 2020 | 18.73 | 18.78 | 17.92 | 17.96 | 1,005,429 | -0.97(-5.12%) |
Apr 20, 2020 | 19.19 | 19.49 | 18.92 | 18.93 | 1,310,826 | -0.50(-2.57%) |
Apr 17, 2020 | 19.88 | 19.97 | 19.13 | 19.43 | 1,285,200 | -0.04(-0.21%) |
Apr 16, 2020 | 19.76 | 20.48 | 19.24 | 19.47 | 1,116,360 | -0.27(-1.37%) |
Apr 15, 2020 | 19.90 | 19.99 | 19.46 | 19.74 | 1,264,301 | -0.34(-1.69%) |
Apr 14, 2020 | 19.93 | 20.30 | 19.65 | 20.08 | 834,534 | +0.49(+2.50%) |
Apr 13, 2020 | 19.50 | 19.80 | 18.96 | 19.59 | 1,054,568 | +0.38(+1.98%) |
Apr 09, 2020 | 18.89 | 19.49 | 18.70 | 19.21 | 703,300 | +0.47(+2.51%) |
Apr 08, 2020 | 18.53 | 19.06 | 18.45 | 18.74 | 552,311 | +0.30(+1.63%) |
Apr 07, 2020 | 18.68 | 19.01 | 18.21 | 18.44 | 1,232,010 | +0.21(+1.15%) |
Apr 06, 2020 | 18.06 | 18.74 | 18.02 | 18.23 | 1,063,996 | +0.62(+3.52%) |
Apr 03, 2020 | 17.56 | 17.90 | 17.22 | 17.61 | 772,400 | -0.10(-0.56%) |
Apr 02, 2020 | 17.53 | 18.25 | 17.34 | 17.71 | 821,532 | -0.04(-0.23%) |
Apr 01, 2020 | 17.54 | 18.28 | 17.27 | 17.75 | 887,963 | -0.37(-2.04%) |
Mar 31, 2020 | 18.71 | 18.72 | 17.83 | 18.12 | 1,652,465 | -0.58(-3.10%) |
Mar 30, 2020 | 18.11 | 18.74 | 18.00 | 18.70 | 774,738 | +0.68(+3.77%) |
Mar 27, 2020 | 18.03 | 18.41 | 17.68 | 18.02 | 873,900 | -0.54(-2.91%) |
Mar 26, 2020 | 18.21 | 19.00 | 17.91 | 18.56 | 1,004,315 | +0.36(+1.98%) |
Mar 25, 2020 | 18.81 | 19.39 | 18.04 | 18.20 | 1,148,500 | -0.61(-3.24%) |
Mar 24, 2020 | 18.55 | 19.42 | 17.92 | 18.81 | 1,289,445 | +1.32(+7.55%) |
Mar 23, 2020 | 17.55 | 17.99 | 17.13 | 17.49 | 1,088,001 | -0.16(-0.91%) |
Mar 20, 2020 | 18.19 | 19.56 | 17.50 | 17.65 | 1,601,100 | -0.40(-2.22%) |
Mar 19, 2020 | 16.05 | 18.44 | 15.78 | 18.05 | 1,631,263 | +1.71(+10.47%) |
Mar 18, 2020 | 16.94 | 17.75 | 15.75 | 16.34 | 1,919,032 | -1.37(-7.74%) |
Mar 17, 2020 | 16.40 | 17.73 | 16.28 | 17.71 | 2,096,436 | +1.54(+9.52%) |
Mar 16, 2020 | 17.49 | 18.18 | 15.85 | 16.17 | 1,360,404 | -2.90(-15.21%) |
Mar 13, 2020 | 17.85 | 19.12 | 16.93 | 19.07 | 1,439,800 | +1.96(+11.46%) |
Mar 12, 2020 | 17.41 | 17.75 | 16.49 | 17.11 | 1,602,203 | -1.29(-7.01%) |
Mar 11, 2020 | 19.37 | 19.74 | 18.22 | 18.40 | 1,633,117 | -1.47(-7.40%) |
Mar 10, 2020 | 20.55 | 20.93 | 19.07 | 19.87 | 1,454,894 | -0.24(-1.19%) |
Mar 09, 2020 | 20.24 | 21.25 | 20.07 | 20.11 | 1,353,023 | -1.40(-6.51%) |
Mar 06, 2020 | 20.51 | 21.60 | 20.49 | 21.51 | 1,378,600 | +0.27(+1.27%) |
Mar 05, 2020 | 21.18 | 21.47 | 21.04 | 21.24 | 1,382,426 | -0.45(-2.07%) |
Mar 04, 2020 | 21.34 | 21.77 | 20.98 | 21.69 | 1,200,552 | +0.63(+2.99%) |
Mar 03, 2020 | 21.41 | 21.78 | 20.76 | 21.06 | 1,461,630 | -0.43(-2.00%) |
Mar 02, 2020 | 21.22 | 21.82 | 20.88 | 21.49 | 1,191,859 | +0.33(+1.56%) |
Feb 28, 2020 | 20.75 | 21.19 | 20.23 | 21.16 | 1,759,100 | +0.02(+0.07%) |
Feb 27, 2020 | 21.44 | 22.13 | 21.13 | 21.14 | 1,410,510 | -0.86(-3.89%) |
Feb 26, 2020 | 22.80 | 22.98 | 21.89 | 22.00 | 1,636,343 | -0.75(-3.32%) |
Feb 25, 2020 | 23.04 | 23.24 | 22.60 | 22.75 | 1,677,130 | -0.23(-0.98%) |
Feb 24, 2020 | 23.37 | 23.72 | 22.59 | 22.98 | 1,143,406 | -1.26(-5.20%) |
Feb 21, 2020 | 25.01 | 25.60 | 23.83 | 24.24 | 1,581,600 | -1.16(-4.57%) |
Feb 20, 2020 | 25.49 | 25.63 | 25.13 | 25.40 | 678,709 | -0.07(-0.27%) |
Feb 19, 2020 | 25.60 | 25.91 | 25.46 | 25.47 | 613,894 | -0.10(-0.37%) |
Feb 18, 2020 | 26.10 | 26.25 | 25.46 | 25.57 | 803,122 | -0.65(-2.50%) |
Feb 14, 2020 | 26.60 | 26.62 | 26.14 | 26.22 | 435,200 | -0.38(-1.43%) |
Feb 13, 2020 | 26.20 | 26.76 | 25.90 | 26.60 | 656,347 | +0.25(+0.95%) |
Feb 12, 2020 | 26.50 | 26.59 | 26.28 | 26.35 | 568,261 | -0.06(-0.23%) |
Feb 11, 2020 | 26.47 | 27.03 | 26.38 | 26.41 | 554,367 | -0.08(-0.30%) |
Feb 10, 2020 | 26.29 | 26.51 | 25.98 | 26.49 | 802,736 | +0.07(+0.26%) |
Feb 07, 2020 | 26.19 | 26.53 | 25.91 | 26.42 | 1,103,800 | +0.12(+0.48%) |
Feb 06, 2020 | 26.62 | 26.73 | 25.87 | 26.30 | 904,286 | -0.38(-1.41%) |
Feb 05, 2020 | 27.03 | 27.37 | 26.55 | 26.67 | 857,725 | -0.11(-0.41%) |
Feb 04, 2020 | 27.38 | 27.56 | 26.74 | 26.78 | 746,904 | -0.25(-0.92%) |