Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.81 | 22.13 | 20.52 | 20.59 | 1,099,704 | -1.81(-8.08%) |
Apr 29, 2020 | 21.79 | 22.85 | 21.64 | 22.40 | 1,262,097 | +1.34(+6.36%) |
Apr 28, 2020 | 21.41 | 21.41 | 20.76 | 21.06 | 1,159,275 | +0.28(+1.35%) |
Apr 27, 2020 | 19.92 | 20.97 | 19.91 | 20.78 | 764,616 | +1.01(+5.11%) |
Apr 24, 2020 | 19.22 | 19.87 | 19.20 | 19.77 | 897,900 | +0.70(+3.67%) |
Apr 23, 2020 | 18.56 | 19.59 | 18.56 | 19.07 | 971,881 | +0.50(+2.69%) |
Apr 22, 2020 | 19.10 | 19.22 | 18.36 | 18.57 | 884,363 | -0.04(-0.21%) |
Apr 21, 2020 | 19.01 | 19.18 | 18.56 | 18.61 | 775,229 | -1.10(-5.58%) |
Apr 20, 2020 | 19.89 | 20.56 | 19.41 | 19.71 | 1,184,937 | -0.64(-3.14%) |
Apr 17, 2020 | 20.82 | 21.12 | 20.12 | 20.35 | 832,300 | +0.20(+0.99%) |
Apr 16, 2020 | 20.06 | 20.36 | 19.59 | 20.15 | 889,459 | +0.06(+0.30%) |
Apr 15, 2020 | 20.34 | 20.93 | 19.93 | 20.09 | 1,081,632 | -1.42(-6.60%) |
Apr 14, 2020 | 21.07 | 21.60 | 20.82 | 21.51 | 1,254,418 | +0.96(+4.67%) |
Apr 13, 2020 | 20.47 | 20.80 | 20.06 | 20.55 | 1,068,066 | -0.11(-0.53%) |
Apr 09, 2020 | 19.81 | 20.72 | 19.51 | 20.66 | 1,423,200 | +1.25(+6.44%) |
Apr 08, 2020 | 19.04 | 19.52 | 18.30 | 19.41 | 1,726,065 | +0.72(+3.85%) |
Apr 07, 2020 | 19.78 | 20.20 | 18.56 | 18.69 | 1,062,478 | -0.18(-0.95%) |
Apr 06, 2020 | 18.24 | 19.07 | 17.98 | 18.87 | 1,306,503 | +1.45(+8.32%) |
Apr 03, 2020 | 17.62 | 18.07 | 17.15 | 17.42 | 1,127,600 | -0.35(-1.97%) |
Apr 02, 2020 | 17.23 | 18.03 | 16.96 | 17.77 | 1,331,045 | +0.53(+3.07%) |
Apr 01, 2020 | 18.46 | 18.61 | 17.10 | 17.24 | 919,867 | -1.93(-10.07%) |
Mar 31, 2020 | 19.08 | 19.35 | 18.54 | 19.17 | 1,833,656 | +0.14(+0.74%) |
Mar 30, 2020 | 18.50 | 19.10 | 17.08 | 19.03 | 1,157,639 | +0.53(+2.86%) |
Mar 27, 2020 | 18.27 | 19.28 | 17.85 | 18.50 | 1,368,000 | -0.50(-2.63%) |
Mar 26, 2020 | 17.72 | 19.51 | 17.72 | 19.00 | 1,178,480 | +1.28(+7.22%) |
Mar 25, 2020 | 17.89 | 18.54 | 16.81 | 17.72 | 1,593,621 | -0.01(-0.06%) |
Mar 24, 2020 | 17.46 | 18.21 | 16.31 | 17.73 | 1,527,534 | +1.48(+9.11%) |
Mar 23, 2020 | 16.23 | 16.52 | 14.86 | 16.25 | 1,578,042 | +1.08(+7.12%) |
Mar 20, 2020 | 14.57 | 15.58 | 14.05 | 15.17 | 4,497,800 | +0.68(+4.69%) |
Mar 19, 2020 | 13.88 | 14.95 | 12.88 | 14.49 | 2,609,655 | +0.46(+3.28%) |
Mar 18, 2020 | 16.53 | 16.53 | 10.25 | 14.03 | 2,155,888 | -3.53(-20.10%) |
Mar 17, 2020 | 17.14 | 17.89 | 15.19 | 17.56 | 2,262,576 | +0.65(+3.84%) |
Mar 16, 2020 | 17.25 | 18.00 | 16.86 | 16.91 | 1,882,412 | -2.32(-12.06%) |
Mar 13, 2020 | 18.78 | 19.25 | 17.01 | 19.23 | 2,501,300 | +1.44(+8.09%) |
Mar 12, 2020 | 20.52 | 20.52 | 17.74 | 17.79 | 1,869,765 | -4.21(-19.14%) |
Mar 11, 2020 | 23.45 | 23.58 | 21.75 | 22.00 | 1,865,831 | -2.17(-8.98%) |
Mar 10, 2020 | 24.22 | 24.28 | 23.11 | 24.17 | 1,511,361 | +0.69(+2.94%) |
Mar 09, 2020 | 23.85 | 23.96 | 20.45 | 23.48 | 1,920,887 | -1.50(-6.00%) |
Mar 06, 2020 | 24.89 | 25.29 | 24.41 | 24.98 | 1,293,600 | -0.85(-3.29%) |
Mar 05, 2020 | 26.00 | 26.22 | 25.41 | 25.83 | 1,197,420 | -0.77(-2.89%) |
Mar 04, 2020 | 26.45 | 26.64 | 25.68 | 26.60 | 1,516,705 | +0.61(+2.35%) |
Mar 03, 2020 | 26.34 | 26.95 | 25.91 | 25.99 | 1,467,430 | -0.37(-1.40%) |
Mar 02, 2020 | 25.89 | 26.37 | 25.17 | 26.36 | 1,730,985 | +0.66(+2.57%) |
Feb 28, 2020 | 24.22 | 25.72 | 24.21 | 25.70 | 3,416,400 | +0.69(+2.76%) |
Feb 27, 2020 | 24.55 | 26.11 | 24.19 | 25.01 | 3,337,044 | +0.00(+0.00%) |
Feb 26, 2020 | 27.00 | 27.93 | 25.01 | 25.01 | 3,149,337 | -1.44(-5.44%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.31 | 26.45 | 1,084,462 | -1.18(-4.27%) |
Feb 24, 2020 | 27.69 | 27.81 | 27.24 | 27.63 | 1,000,910 | -0.73(-2.57%) |
Feb 21, 2020 | 28.57 | 28.63 | 28.22 | 28.36 | 748,300 | -0.28(-0.98%) |
Feb 20, 2020 | 28.18 | 28.70 | 28.15 | 28.64 | 585,868 | +0.26(+0.92%) |
Feb 19, 2020 | 28.39 | 28.77 | 28.35 | 28.38 | 939,379 | +0.05(+0.18%) |
Feb 18, 2020 | 28.52 | 28.80 | 28.27 | 28.33 | 874,287 | -0.36(-1.25%) |
Feb 14, 2020 | 28.99 | 29.00 | 28.67 | 28.69 | 718,400 | -0.19(-0.66%) |
Feb 13, 2020 | 28.70 | 28.95 | 28.47 | 28.88 | 692,337 | +0.01(+0.03%) |
Feb 12, 2020 | 28.80 | 28.98 | 28.64 | 28.87 | 891,067 | +0.33(+1.16%) |
Feb 11, 2020 | 28.41 | 28.62 | 28.31 | 28.54 | 843,055 | +0.36(+1.28%) |
Feb 10, 2020 | 28.17 | 28.44 | 28.07 | 28.18 | 669,593 | -0.02(-0.07%) |
Feb 07, 2020 | 28.24 | 28.59 | 28.08 | 28.20 | 1,230,900 | -0.12(-0.42%) |
Feb 06, 2020 | 28.78 | 28.89 | 28.32 | 28.32 | 1,244,977 | -0.44(-1.53%) |
Feb 05, 2020 | 28.61 | 29.22 | 28.35 | 28.76 | 1,606,545 | +0.51(+1.81%) |
Feb 04, 2020 | 27.46 | 28.43 | 27.37 | 28.25 | 2,053,000 | +1.11(+4.09%) |