Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.13 | 17.53 | 16.64 | 16.97 | 8,171,563 | -0.25(-1.45%) |
Apr 29, 2020 | 16.95 | 17.51 | 16.45 | 17.22 | 5,835,504 | +0.57(+3.42%) |
Apr 28, 2020 | 17.22 | 17.28 | 16.13 | 16.65 | 8,614,972 | -0.57(-3.31%) |
Apr 27, 2020 | 17.75 | 17.75 | 17.14 | 17.22 | 8,944,507 | -0.54(-3.04%) |
Apr 24, 2020 | 18.15 | 18.20 | 17.12 | 17.76 | 7,282,800 | -0.38(-2.09%) |
Apr 23, 2020 | 18.26 | 18.67 | 17.93 | 18.14 | 4,756,666 | -0.29(-1.57%) |
Apr 22, 2020 | 18.68 | 18.74 | 18.07 | 18.43 | 6,849,024 | -0.14(-0.75%) |
Apr 21, 2020 | 18.83 | 18.98 | 18.07 | 18.57 | 7,982,275 | -0.68(-3.53%) |
Apr 20, 2020 | 18.98 | 19.69 | 18.92 | 19.25 | 5,160,591 | -0.03(-0.16%) |
Apr 17, 2020 | 19.76 | 19.82 | 18.86 | 19.28 | 4,894,600 | +0.04(+0.21%) |
Apr 16, 2020 | 18.80 | 19.35 | 18.64 | 19.24 | 6,431,722 | +0.79(+4.28%) |
Apr 15, 2020 | 17.84 | 18.65 | 17.53 | 18.45 | 6,125,096 | +0.40(+2.22%) |
Apr 14, 2020 | 18.00 | 18.56 | 17.88 | 18.05 | 10,723,412 | +0.62(+3.56%) |
Apr 13, 2020 | 17.21 | 17.49 | 16.93 | 17.43 | 7,989,319 | +0.06(+0.35%) |
Apr 09, 2020 | 16.45 | 17.79 | 16.39 | 17.37 | 17,791,800 | +0.86(+5.21%) |
Apr 08, 2020 | 16.10 | 16.74 | 15.71 | 16.51 | 35,080,560 | -0.79(-4.57%) |
Apr 07, 2020 | 17.50 | 17.55 | 14.51 | 17.30 | 60,037,620 | +0.54(+3.22%) |
Apr 06, 2020 | 17.20 | 17.44 | 16.68 | 16.76 | 8,541,242 | -0.30(-1.76%) |
Apr 03, 2020 | 17.85 | 17.86 | 16.57 | 17.06 | 8,712,400 | -0.84(-4.69%) |
Apr 02, 2020 | 18.18 | 18.53 | 17.61 | 17.90 | 6,238,626 | -0.28(-1.54%) |
Apr 01, 2020 | 17.59 | 18.58 | 17.27 | 18.18 | 4,219,208 | +0.38(+2.13%) |
Mar 31, 2020 | 18.47 | 18.99 | 17.67 | 17.80 | 14,390,648 | -0.86(-4.61%) |
Mar 30, 2020 | 18.76 | 18.82 | 18.21 | 18.66 | 8,430,597 | +0.08(+0.43%) |
Mar 27, 2020 | 18.82 | 18.97 | 18.05 | 18.58 | 5,736,000 | -0.93(-4.77%) |
Mar 26, 2020 | 18.99 | 19.83 | 18.75 | 19.51 | 5,856,067 | +0.96(+5.18%) |
Mar 25, 2020 | 18.78 | 20.17 | 18.46 | 18.55 | 9,412,812 | -0.16(-0.86%) |
Mar 24, 2020 | 18.46 | 18.97 | 17.80 | 18.71 | 6,048,977 | +1.24(+7.10%) |
Mar 23, 2020 | 17.60 | 17.76 | 16.55 | 17.47 | 5,387,164 | -0.07(-0.40%) |
Mar 20, 2020 | 17.89 | 18.25 | 17.24 | 17.54 | 5,114,200 | +0.39(+2.27%) |
Mar 19, 2020 | 16.59 | 17.92 | 16.12 | 17.15 | 6,306,602 | +0.13(+0.76%) |
Mar 18, 2020 | 16.50 | 17.79 | 15.82 | 17.02 | 6,984,535 | -1.17(-6.43%) |
Mar 17, 2020 | 17.79 | 18.45 | 16.56 | 18.19 | 6,421,911 | +0.62(+3.53%) |
Mar 16, 2020 | 16.92 | 18.39 | 16.51 | 17.57 | 6,153,986 | -1.12(-5.99%) |
Mar 13, 2020 | 19.40 | 19.77 | 17.71 | 18.69 | 6,237,700 | +0.15(+0.81%) |
Mar 12, 2020 | 18.37 | 18.96 | 16.27 | 18.54 | 8,901,845 | -1.22(-6.17%) |
Mar 11, 2020 | 20.10 | 20.90 | 19.58 | 19.76 | 5,629,012 | -1.09(-5.23%) |
Mar 10, 2020 | 20.84 | 21.04 | 19.98 | 20.85 | 4,959,732 | +0.84(+4.20%) |
Mar 09, 2020 | 20.06 | 20.57 | 18.89 | 20.01 | 8,372,248 | -1.49(-6.93%) |
Mar 06, 2020 | 22.83 | 23.05 | 20.93 | 21.50 | 10,098,600 | -1.93(-8.24%) |
Mar 05, 2020 | 23.40 | 23.90 | 23.11 | 23.43 | 6,388,153 | -0.50(-2.09%) |
Mar 04, 2020 | 23.74 | 24.13 | 23.55 | 23.93 | 5,163,734 | +0.57(+2.44%) |
Mar 03, 2020 | 23.83 | 24.75 | 22.97 | 23.36 | 7,182,966 | -0.43(-1.81%) |
Mar 02, 2020 | 22.83 | 23.83 | 22.20 | 23.79 | 7,373,558 | +1.36(+6.06%) |
Feb 28, 2020 | 22.94 | 23.00 | 21.15 | 22.43 | 14,990,200 | -1.99(-8.15%) |
Feb 27, 2020 | 24.19 | 25.00 | 23.51 | 24.42 | 10,192,970 | +0.16(+0.66%) |
Feb 26, 2020 | 24.25 | 24.88 | 24.08 | 24.26 | 6,448,218 | +0.28(+1.17%) |
Feb 25, 2020 | 24.75 | 24.80 | 23.64 | 23.98 | 11,877,720 | -0.20(-0.83%) |
Feb 24, 2020 | 22.94 | 24.38 | 22.66 | 24.18 | 6,845,914 | +0.08(+0.33%) |
Feb 21, 2020 | 24.49 | 24.70 | 23.88 | 24.10 | 5,625,700 | -0.62(-2.51%) |
Feb 20, 2020 | 24.99 | 25.39 | 24.43 | 24.72 | 8,490,765 | -0.33(-1.32%) |
Feb 19, 2020 | 25.55 | 25.75 | 24.82 | 25.05 | 9,791,891 | -0.25(-0.99%) |
Feb 18, 2020 | 26.45 | 26.50 | 24.83 | 25.30 | 12,437,609 | -1.63(-6.05%) |
Feb 14, 2020 | 27.42 | 27.48 | 26.75 | 26.93 | 4,033,800 | -0.25(-0.92%) |
Feb 13, 2020 | 26.50 | 27.44 | 26.02 | 27.18 | 9,058,766 | +0.11(+0.41%) |
Feb 12, 2020 | 26.79 | 27.50 | 26.58 | 27.07 | 12,090,984 | +0.80(+3.05%) |
Feb 11, 2020 | 26.01 | 26.98 | 25.69 | 26.27 | 11,175,721 | +0.92(+3.63%) |
Feb 10, 2020 | 24.63 | 25.47 | 24.62 | 25.35 | 9,089,048 | +0.73(+2.97%) |
Feb 07, 2020 | 24.70 | 24.98 | 24.32 | 24.62 | 4,132,800 | -0.18(-0.73%) |
Feb 06, 2020 | 23.98 | 25.11 | 23.81 | 24.80 | 10,676,916 | +1.02(+4.29%) |
Feb 05, 2020 | 24.66 | 24.66 | 23.56 | 23.78 | 5,819,147 | -0.36(-1.49%) |
Feb 04, 2020 | 24.78 | 24.80 | 23.99 | 24.14 | 8,115,516 | +0.29(+1.22%) |