Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.10 | 23.23 | 22.19 | 22.28 | 2,393,340 | -1.49(-6.26%) |
Apr 29, 2020 | 23.46 | 23.98 | 23.25 | 23.77 | 2,734,268 | +1.07(+4.73%) |
Apr 28, 2020 | 23.47 | 23.74 | 22.22 | 22.69 | 1,899,906 | -0.19(-0.84%) |
Apr 27, 2020 | 21.76 | 23.14 | 21.71 | 22.89 | 1,811,537 | +1.28(+5.90%) |
Apr 24, 2020 | 22.33 | 22.72 | 21.56 | 21.61 | 2,181,850 | -0.49(-2.20%) |
Apr 23, 2020 | 21.25 | 22.34 | 21.03 | 22.10 | 2,591,666 | +1.13(+5.39%) |
Apr 22, 2020 | 21.22 | 21.34 | 20.39 | 20.97 | 2,803,377 | +0.57(+2.79%) |
Apr 21, 2020 | 19.79 | 20.93 | 18.89 | 20.40 | 5,376,724 | -0.32(-1.55%) |
Apr 20, 2020 | 20.71 | 21.27 | 20.28 | 20.72 | 2,364,583 | -0.83(-3.83%) |
Apr 17, 2020 | 21.21 | 21.66 | 20.73 | 21.55 | 1,943,610 | +1.12(+5.48%) |
Apr 16, 2020 | 20.21 | 20.59 | 19.80 | 20.43 | 2,416,902 | +0.37(+1.83%) |
Apr 15, 2020 | 20.25 | 20.27 | 19.47 | 20.06 | 1,769,608 | -1.26(-5.90%) |
Apr 14, 2020 | 22.28 | 22.52 | 21.18 | 21.32 | 1,473,748 | -0.41(-1.90%) |
Apr 13, 2020 | 22.00 | 22.19 | 21.13 | 21.73 | 1,894,836 | -0.27(-1.21%) |
Apr 09, 2020 | 22.22 | 22.64 | 21.63 | 21.99 | 1,815,721 | +0.42(+1.96%) |
Apr 08, 2020 | 21.43 | 21.88 | 20.97 | 21.57 | 1,399,853 | +0.65(+3.12%) |
Apr 07, 2020 | 21.91 | 22.39 | 20.83 | 20.92 | 2,964,093 | +0.17(+0.84%) |
Apr 06, 2020 | 20.44 | 21.11 | 20.16 | 20.75 | 2,376,502 | +1.49(+7.72%) |
Apr 03, 2020 | 19.49 | 20.19 | 19.00 | 19.26 | 2,260,392 | -0.28(-1.46%) |
Apr 02, 2020 | 20.08 | 20.61 | 18.84 | 19.54 | 2,633,638 | -0.60(-2.96%) |
Apr 01, 2020 | 19.84 | 20.65 | 19.65 | 20.14 | 5,529,830 | -0.55(-2.66%) |
Mar 31, 2020 | 20.11 | 21.13 | 19.70 | 20.69 | 3,829,903 | +0.65(+3.25%) |
Mar 30, 2020 | 18.35 | 20.16 | 17.67 | 20.04 | 3,133,787 | +1.64(+8.93%) |
Mar 27, 2020 | 17.73 | 18.99 | 17.61 | 18.40 | 3,022,925 | -0.28(-1.50%) |
Mar 26, 2020 | 18.15 | 19.21 | 17.18 | 18.68 | 3,966,049 | +0.84(+4.73%) |
Mar 25, 2020 | 19.15 | 19.38 | 17.32 | 17.83 | 4,658,867 | -1.09(-5.75%) |
Mar 24, 2020 | 17.61 | 19.39 | 17.44 | 18.92 | 5,849,197 | +2.70(+16.66%) |
Mar 23, 2020 | 17.09 | 17.40 | 15.65 | 16.22 | 3,999,652 | -0.83(-4.89%) |
Mar 20, 2020 | 16.95 | 18.33 | 16.73 | 17.05 | 4,777,254 | +0.27(+1.62%) |
Mar 19, 2020 | 13.76 | 17.45 | 13.61 | 16.78 | 5,456,065 | +2.73(+19.42%) |
Mar 18, 2020 | 14.71 | 15.01 | 13.58 | 14.05 | 3,987,564 | -1.80(-11.33%) |
Mar 17, 2020 | 16.43 | 16.71 | 15.65 | 15.85 | 4,270,992 | -0.36(-2.24%) |
Mar 16, 2020 | 17.31 | 18.68 | 16.01 | 16.21 | 3,426,523 | -3.60(-18.17%) |
Mar 13, 2020 | 18.25 | 19.84 | 18.15 | 19.81 | 4,360,344 | +2.82(+16.60%) |
Mar 12, 2020 | 17.77 | 18.60 | 16.94 | 16.99 | 4,948,509 | -2.19(-11.39%) |
Mar 11, 2020 | 19.88 | 19.94 | 18.79 | 19.18 | 3,843,106 | -1.31(-6.37%) |
Mar 10, 2020 | 20.16 | 20.58 | 18.77 | 20.48 | 5,195,140 | +1.27(+6.61%) |
Mar 09, 2020 | 21.07 | 21.32 | 18.41 | 19.21 | 3,738,942 | -3.41(-15.07%) |
Mar 06, 2020 | 22.50 | 23.42 | 22.39 | 22.62 | 3,794,649 | -0.63(-2.73%) |
Mar 05, 2020 | 24.05 | 24.19 | 22.98 | 23.26 | 2,886,527 | -1.54(-6.22%) |
Mar 04, 2020 | 24.80 | 24.85 | 24.08 | 24.80 | 2,678,443 | +0.63(+2.59%) |
Mar 03, 2020 | 24.77 | 25.38 | 23.93 | 24.17 | 2,715,932 | -0.57(-2.31%) |
Mar 02, 2020 | 24.13 | 24.75 | 23.37 | 24.74 | 5,238,483 | +0.60(+2.48%) |
Feb 28, 2020 | 23.60 | 24.32 | 23.27 | 24.14 | 4,601,336 | -0.24(-0.97%) |
Feb 27, 2020 | 24.80 | 25.35 | 23.94 | 24.38 | 2,686,688 | -0.88(-3.48%) |
Feb 26, 2020 | 25.59 | 25.93 | 25.24 | 25.26 | 1,673,330 | -0.17(-0.68%) |
Feb 25, 2020 | 26.66 | 26.77 | 25.39 | 25.43 | 2,805,482 | -1.15(-4.33%) |
Feb 24, 2020 | 25.61 | 26.90 | 25.58 | 26.58 | 3,922,669 | -0.34(-1.25%) |
Feb 21, 2020 | 26.31 | 27.01 | 26.10 | 26.92 | 2,294,546 | +0.31(+1.16%) |
Feb 20, 2020 | 26.47 | 26.68 | 26.20 | 26.61 | 1,776,648 | +0.20(+0.76%) |
Feb 19, 2020 | 26.18 | 26.67 | 26.10 | 26.41 | 2,851,472 | +0.37(+1.43%) |
Feb 18, 2020 | 25.66 | 26.21 | 25.54 | 26.04 | 2,562,517 | +0.25(+0.98%) |
Feb 14, 2020 | 26.51 | 26.71 | 25.63 | 25.79 | 2,119,621 | -0.61(-2.30%) |
Feb 13, 2020 | 26.48 | 26.80 | 26.31 | 26.39 | 1,178,083 | -0.26(-0.99%) |
Feb 12, 2020 | 27.17 | 27.31 | 26.55 | 26.66 | 2,221,650 | -0.25(-0.94%) |
Feb 11, 2020 | 26.59 | 27.23 | 26.57 | 26.91 | 1,455,900 | +0.52(+1.96%) |
Feb 10, 2020 | 26.14 | 26.65 | 26.07 | 26.39 | 1,498,753 | +0.08(+0.31%) |
Feb 07, 2020 | 26.42 | 26.61 | 26.21 | 26.31 | 2,782,816 | -0.39(-1.46%) |
Feb 06, 2020 | 27.60 | 27.73 | 26.63 | 26.70 | 3,052,586 | -0.61(-2.22%) |
Feb 05, 2020 | 27.53 | 27.62 | 26.94 | 27.31 | 2,374,636 | +0.17(+0.62%) |
Feb 04, 2020 | 27.86 | 27.97 | 27.02 | 27.14 | 2,451,284 | -0.07(-0.25%) |