Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.00 | 21.10 | 19.79 | 20.17 | 1,191,045 | -0.59(-2.83%) |
Apr 29, 2020 | 20.43 | 20.81 | 20.00 | 20.76 | 1,129,508 | +0.93(+4.70%) |
Apr 28, 2020 | 20.56 | 20.58 | 19.80 | 19.83 | 859,492 | -0.23(-1.13%) |
Apr 27, 2020 | 19.21 | 20.12 | 19.16 | 20.05 | 978,795 | +0.84(+4.39%) |
Apr 24, 2020 | 19.63 | 19.63 | 19.10 | 19.21 | 807,409 | -0.17(-0.88%) |
Apr 23, 2020 | 19.80 | 19.82 | 19.36 | 19.38 | 688,951 | -0.22(-1.13%) |
Apr 22, 2020 | 19.51 | 19.77 | 19.30 | 19.60 | 669,887 | +0.44(+2.31%) |
Apr 21, 2020 | 19.20 | 19.54 | 19.06 | 19.16 | 997,925 | -0.55(-2.79%) |
Apr 20, 2020 | 20.10 | 20.29 | 19.36 | 19.71 | 1,368,455 | -0.91(-4.42%) |
Apr 17, 2020 | 19.85 | 20.63 | 19.71 | 20.62 | 1,345,941 | +1.33(+6.91%) |
Apr 16, 2020 | 19.28 | 19.55 | 19.05 | 19.29 | 1,042,978 | +0.06(+0.29%) |
Apr 15, 2020 | 20.07 | 20.23 | 19.12 | 19.23 | 2,269,373 | -1.25(-6.11%) |
Apr 14, 2020 | 20.54 | 20.86 | 20.09 | 20.48 | 1,073,943 | -0.09(-0.45%) |
Apr 13, 2020 | 21.06 | 21.06 | 19.95 | 20.57 | 824,993 | -0.45(-2.15%) |
Apr 09, 2020 | 20.63 | 21.35 | 20.35 | 21.03 | 1,285,132 | +0.66(+3.23%) |
Apr 08, 2020 | 19.91 | 20.90 | 19.63 | 20.37 | 2,915,703 | +0.60(+3.02%) |
Apr 07, 2020 | 20.48 | 20.48 | 19.30 | 19.77 | 1,875,635 | +0.48(+2.51%) |
Apr 06, 2020 | 19.33 | 19.43 | 18.59 | 19.29 | 1,888,855 | +1.07(+5.85%) |
Apr 03, 2020 | 18.74 | 19.06 | 17.87 | 18.22 | 1,334,478 | -0.61(-3.23%) |
Apr 02, 2020 | 17.55 | 19.24 | 17.51 | 18.83 | 2,236,381 | +1.13(+6.37%) |
Apr 01, 2020 | 17.95 | 18.27 | 17.42 | 17.70 | 2,601,907 | -0.81(-4.39%) |
Mar 31, 2020 | 19.61 | 20.75 | 18.33 | 18.51 | 2,212,299 | +0.26(+1.43%) |
Mar 30, 2020 | 16.66 | 18.35 | 16.55 | 18.25 | 1,942,898 | +1.46(+8.67%) |
Mar 27, 2020 | 17.66 | 17.69 | 16.36 | 16.80 | 1,505,930 | -1.23(-6.81%) |
Mar 26, 2020 | 17.80 | 19.15 | 17.63 | 18.02 | 1,821,192 | +0.45(+2.59%) |
Mar 25, 2020 | 15.19 | 18.41 | 15.14 | 17.57 | 2,537,129 | +2.38(+15.67%) |
Mar 24, 2020 | 13.33 | 15.29 | 13.30 | 15.19 | 2,687,119 | +2.73(+21.91%) |
Mar 23, 2020 | 14.72 | 14.93 | 11.84 | 12.46 | 3,247,458 | -2.57(-17.09%) |
Mar 20, 2020 | 16.54 | 17.01 | 14.94 | 15.03 | 2,062,305 | -1.13(-7.00%) |
Mar 19, 2020 | 15.21 | 16.89 | 13.99 | 16.16 | 1,817,045 | +0.67(+4.30%) |
Mar 18, 2020 | 16.09 | 16.71 | 13.82 | 15.49 | 3,136,424 | -1.47(-8.65%) |
Mar 17, 2020 | 16.61 | 17.89 | 16.33 | 16.96 | 1,882,935 | +0.40(+2.41%) |
Mar 16, 2020 | 16.09 | 17.96 | 16.09 | 16.56 | 3,164,983 | -2.34(-12.38%) |
Mar 13, 2020 | 18.38 | 18.93 | 16.90 | 18.90 | 2,781,653 | +2.10(+12.47%) |
Mar 12, 2020 | 18.85 | 18.85 | 16.09 | 16.80 | 4,289,705 | -3.31(-16.45%) |
Mar 11, 2020 | 21.14 | 21.23 | 20.05 | 20.11 | 2,394,008 | -1.37(-6.40%) |
Mar 10, 2020 | 21.73 | 23.37 | 21.08 | 21.49 | 2,391,501 | +0.44(+2.07%) |
Mar 09, 2020 | 22.75 | 23.48 | 20.93 | 21.05 | 2,102,574 | -3.19(-13.18%) |
Mar 06, 2020 | 23.94 | 24.30 | 23.54 | 24.24 | 690,626 | -0.08(-0.34%) |
Mar 05, 2020 | 24.29 | 24.41 | 24.06 | 24.33 | 503,476 | -0.21(-0.86%) |
Mar 04, 2020 | 24.38 | 24.80 | 24.27 | 24.54 | 584,688 | +0.48(+2.01%) |
Mar 03, 2020 | 24.13 | 24.76 | 23.97 | 24.05 | 1,143,980 | +0.11(+0.46%) |
Mar 02, 2020 | 23.23 | 24.05 | 23.13 | 23.94 | 1,198,188 | +0.72(+3.09%) |
Feb 28, 2020 | 23.19 | 23.35 | 22.76 | 23.23 | 1,942,413 | -0.55(-2.32%) |
Feb 27, 2020 | 23.98 | 24.26 | 23.78 | 23.78 | 1,292,850 | -0.64(-2.60%) |
Feb 26, 2020 | 24.07 | 24.57 | 24.06 | 24.41 | 974,541 | +0.22(+0.90%) |
Feb 25, 2020 | 24.87 | 24.87 | 23.90 | 24.20 | 1,222,064 | -0.53(-2.13%) |
Feb 24, 2020 | 24.62 | 24.96 | 24.57 | 24.72 | 943,295 | -0.50(-2.00%) |
Feb 21, 2020 | 25.55 | 25.60 | 25.20 | 25.23 | 585,301 | -0.37(-1.44%) |
Feb 20, 2020 | 25.44 | 25.62 | 25.37 | 25.60 | 456,660 | +0.16(+0.63%) |
Feb 19, 2020 | 25.19 | 25.45 | 25.09 | 25.44 | 471,755 | +0.28(+1.10%) |
Feb 18, 2020 | 25.14 | 25.34 | 25.14 | 25.16 | 508,746 | -0.07(-0.27%) |
Feb 14, 2020 | 25.18 | 25.34 | 25.13 | 25.23 | 378,039 | +0.07(+0.29%) |
Feb 13, 2020 | 24.98 | 25.18 | 24.98 | 25.16 | 429,898 | +0.03(+0.13%) |
Feb 12, 2020 | 25.11 | 25.22 | 24.84 | 25.12 | 557,493 | +0.08(+0.31%) |
Feb 11, 2020 | 25.08 | 25.10 | 24.93 | 25.05 | 471,680 | +0.01(+0.04%) |
Feb 10, 2020 | 24.71 | 25.14 | 24.64 | 25.04 | 499,963 | +0.33(+1.33%) |
Feb 07, 2020 | 24.87 | 24.94 | 24.66 | 24.71 | 383,753 | -0.23(-0.93%) |
Feb 06, 2020 | 24.58 | 25.07 | 24.58 | 24.94 | 405,444 | +0.30(+1.24%) |
Feb 05, 2020 | 24.80 | 24.89 | 24.53 | 24.64 | 434,138 | -0.11(-0.46%) |
Feb 04, 2020 | 24.90 | 24.94 | 24.64 | 24.75 | 467,122 | +0.03(+0.13%) |