Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.67 | 24.99 | 23.56 | 23.85 | 1,281,084 | -1.14(-4.56%) |
Apr 29, 2020 | 24.50 | 25.64 | 24.10 | 24.99 | 1,540,241 | +1.36(+5.76%) |
Apr 28, 2020 | 24.23 | 24.73 | 22.77 | 23.63 | 1,711,737 | -0.06(-0.25%) |
Apr 27, 2020 | 22.11 | 23.84 | 21.98 | 23.69 | 1,458,171 | +1.94(+8.92%) |
Apr 24, 2020 | 22.19 | 22.19 | 21.52 | 21.75 | 1,216,000 | -0.07(-0.32%) |
Apr 23, 2020 | 21.98 | 22.55 | 21.77 | 21.82 | 1,056,150 | -0.06(-0.27%) |
Apr 22, 2020 | 21.54 | 22.01 | 21.45 | 21.88 | 727,292 | +0.72(+3.40%) |
Apr 21, 2020 | 21.31 | 22.20 | 21.10 | 21.16 | 694,883 | -0.91(-4.12%) |
Apr 20, 2020 | 21.93 | 23.23 | 21.71 | 22.07 | 1,143,266 | -0.20(-0.90%) |
Apr 17, 2020 | 21.81 | 22.35 | 21.27 | 22.27 | 1,086,700 | +1.65(+8.00%) |
Apr 16, 2020 | 21.53 | 21.70 | 20.51 | 20.62 | 1,673,310 | -0.84(-3.91%) |
Apr 15, 2020 | 21.43 | 21.84 | 21.10 | 21.46 | 1,783,397 | -0.61(-2.76%) |
Apr 14, 2020 | 21.51 | 22.52 | 21.51 | 22.07 | 1,013,773 | +0.81(+3.81%) |
Apr 13, 2020 | 22.19 | 22.23 | 20.66 | 21.26 | 984,630 | -0.75(-3.41%) |
Apr 09, 2020 | 21.76 | 22.42 | 21.44 | 22.01 | 1,196,900 | +0.83(+3.92%) |
Apr 08, 2020 | 20.82 | 21.59 | 20.38 | 21.18 | 1,267,318 | +0.90(+4.44%) |
Apr 07, 2020 | 22.13 | 22.78 | 20.16 | 20.28 | 2,994,372 | -0.41(-1.98%) |
Apr 06, 2020 | 19.19 | 20.79 | 18.73 | 20.69 | 1,341,904 | +2.44(+13.37%) |
Apr 03, 2020 | 18.00 | 18.35 | 17.52 | 18.25 | 1,666,000 | +0.08(+0.44%) |
Apr 02, 2020 | 18.25 | 19.15 | 17.84 | 18.17 | 2,293,748 | -0.12(-0.66%) |
Apr 01, 2020 | 18.78 | 19.61 | 18.22 | 18.29 | 1,666,643 | -1.60(-8.04%) |
Mar 31, 2020 | 20.33 | 20.83 | 19.77 | 19.89 | 1,581,744 | -0.41(-2.02%) |
Mar 30, 2020 | 20.57 | 21.02 | 19.80 | 20.30 | 1,001,030 | +0.08(+0.40%) |
Mar 27, 2020 | 19.20 | 20.71 | 18.57 | 20.22 | 1,422,700 | -0.43(-2.08%) |
Mar 26, 2020 | 19.88 | 21.82 | 19.75 | 20.65 | 1,888,735 | +1.06(+5.41%) |
Mar 25, 2020 | 19.03 | 20.20 | 17.96 | 19.59 | 2,601,064 | +0.86(+4.59%) |
Mar 24, 2020 | 16.92 | 19.23 | 16.77 | 18.73 | 2,063,767 | +2.77(+17.36%) |
Mar 23, 2020 | 15.40 | 16.18 | 14.80 | 15.96 | 2,987,899 | +0.95(+6.33%) |
Mar 20, 2020 | 16.51 | 16.51 | 14.80 | 15.01 | 3,654,800 | -0.49(-3.16%) |
Mar 19, 2020 | 15.71 | 17.20 | 15.38 | 15.50 | 3,581,413 | -0.60(-3.73%) |
Mar 18, 2020 | 15.24 | 16.88 | 14.85 | 16.10 | 2,195,810 | -0.35(-2.13%) |
Mar 17, 2020 | 15.41 | 16.56 | 12.94 | 16.45 | 7,222,624 | +1.59(+10.70%) |
Mar 16, 2020 | 15.46 | 15.86 | 14.50 | 14.86 | 5,676,613 | -2.73(-15.52%) |
Mar 13, 2020 | 18.10 | 18.76 | 16.11 | 17.59 | 7,611,100 | +0.59(+3.47%) |
Mar 12, 2020 | 16.94 | 19.30 | 16.82 | 17.00 | 6,644,743 | -2.74(-13.88%) |
Mar 11, 2020 | 21.54 | 21.54 | 19.56 | 19.74 | 4,063,619 | -2.26(-10.27%) |
Mar 10, 2020 | 23.02 | 23.41 | 21.88 | 22.00 | 3,844,522 | -0.26(-1.17%) |
Mar 09, 2020 | 22.30 | 23.80 | 21.52 | 22.26 | 4,694,752 | -2.72(-10.89%) |
Mar 06, 2020 | 24.62 | 25.40 | 24.06 | 24.98 | 4,637,500 | -0.38(-1.50%) |
Mar 05, 2020 | 26.15 | 26.40 | 25.10 | 25.36 | 2,671,670 | -1.47(-5.48%) |
Mar 04, 2020 | 27.00 | 27.21 | 26.22 | 26.83 | 2,725,359 | +0.29(+1.09%) |
Mar 03, 2020 | 27.79 | 28.20 | 26.23 | 26.54 | 1,573,880 | -0.95(-3.46%) |
Mar 02, 2020 | 27.37 | 27.62 | 26.24 | 27.49 | 1,774,398 | -0.08(-0.29%) |
Feb 28, 2020 | 26.30 | 27.63 | 26.26 | 27.57 | 2,154,800 | +0.45(+1.66%) |
Feb 27, 2020 | 26.17 | 27.71 | 25.66 | 27.12 | 2,673,345 | -0.05(-0.18%) |
Feb 26, 2020 | 27.69 | 28.26 | 27.05 | 27.17 | 1,932,972 | -0.36(-1.31%) |
Feb 25, 2020 | 29.77 | 29.86 | 27.40 | 27.53 | 2,788,433 | -1.98(-6.71%) |
Feb 24, 2020 | 29.26 | 29.85 | 28.85 | 29.51 | 2,575,976 | -0.88(-2.90%) |
Feb 21, 2020 | 30.86 | 31.02 | 30.31 | 30.39 | 1,566,500 | -0.75(-2.41%) |
Feb 20, 2020 | 30.85 | 31.79 | 30.53 | 31.14 | 2,194,789 | +0.32(+1.04%) |
Feb 19, 2020 | 30.85 | 30.97 | 30.24 | 30.82 | 1,667,577 | +0.11(+0.36%) |
Feb 18, 2020 | 30.75 | 30.95 | 30.41 | 30.71 | 2,151,208 | -0.29(-0.94%) |
Feb 14, 2020 | 31.25 | 31.35 | 30.43 | 31.00 | 1,937,200 | +0.00(+0.00%) |
Feb 13, 2020 | 31.76 | 32.20 | 31.00 | 31.00 | 2,974,507 | -1.36(-4.20%) |
Feb 12, 2020 | 32.46 | 33.07 | 31.41 | 32.36 | 2,525,867 | +0.43(+1.35%) |
Feb 11, 2020 | 30.73 | 32.34 | 30.34 | 31.93 | 3,177,169 | +1.44(+4.72%) |
Feb 10, 2020 | 31.08 | 31.44 | 30.38 | 30.49 | 4,935,047 | -1.35(-4.24%) |
Feb 07, 2020 | 30.89 | 32.46 | 30.57 | 31.84 | 14,841,000 | -1.46(-4.38%) |
Feb 06, 2020 | 32.39 | 33.30 | 32.10 | 33.30 | 4,039,457 | +0.94(+2.90%) |
Feb 05, 2020 | 32.44 | 32.63 | 32.02 | 32.36 | 1,524,224 | +0.40(+1.25%) |
Feb 04, 2020 | 31.76 | 32.11 | 30.61 | 31.96 | 1,894,818 | +0.84(+2.70%) |