Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.70 | 23.05 | 22.03 | 22.88 | 3,344,502 | +0.10(+0.44%) |
Apr 29, 2020 | 21.11 | 23.52 | 21.11 | 22.78 | 2,902,996 | +2.42(+11.89%) |
Apr 28, 2020 | 20.94 | 21.24 | 19.81 | 20.36 | 4,769,972 | -0.07(-0.34%) |
Apr 27, 2020 | 20.24 | 21.02 | 20.21 | 20.43 | 2,276,585 | +0.48(+2.41%) |
Apr 24, 2020 | 19.81 | 20.09 | 19.37 | 19.95 | 4,356,400 | +0.21(+1.06%) |
Apr 23, 2020 | 19.44 | 20.09 | 19.44 | 19.74 | 1,489,365 | +0.29(+1.49%) |
Apr 22, 2020 | 19.33 | 20.10 | 18.94 | 19.45 | 1,802,947 | +0.64(+3.40%) |
Apr 21, 2020 | 18.09 | 19.23 | 18.01 | 18.81 | 2,873,720 | +0.31(+1.68%) |
Apr 20, 2020 | 18.01 | 19.09 | 17.88 | 18.50 | 1,638,512 | +0.20(+1.09%) |
Apr 17, 2020 | 19.30 | 19.89 | 18.15 | 18.30 | 2,734,600 | -0.79(-4.14%) |
Apr 16, 2020 | 19.21 | 19.31 | 18.64 | 19.09 | 1,254,641 | -0.06(-0.31%) |
Apr 15, 2020 | 19.37 | 19.89 | 18.84 | 19.15 | 1,269,591 | -0.83(-4.15%) |
Apr 14, 2020 | 20.12 | 20.51 | 19.69 | 19.98 | 955,305 | +0.36(+1.83%) |
Apr 13, 2020 | 19.45 | 19.72 | 18.81 | 19.62 | 1,741,179 | +0.20(+1.03%) |
Apr 09, 2020 | 19.93 | 20.61 | 19.07 | 19.42 | 2,234,600 | +0.30(+1.57%) |
Apr 08, 2020 | 18.20 | 19.45 | 17.95 | 19.12 | 2,419,689 | +1.37(+7.72%) |
Apr 07, 2020 | 17.93 | 18.26 | 17.37 | 17.75 | 1,726,990 | +0.48(+2.78%) |
Apr 06, 2020 | 16.76 | 17.68 | 16.26 | 17.27 | 2,249,250 | +1.34(+8.41%) |
Apr 03, 2020 | 16.47 | 16.75 | 15.50 | 15.93 | 1,440,600 | -0.54(-3.28%) |
Apr 02, 2020 | 17.04 | 17.30 | 16.09 | 16.47 | 962,335 | -0.72(-4.19%) |
Apr 01, 2020 | 18.07 | 18.26 | 17.12 | 17.19 | 1,421,426 | -1.75(-9.24%) |
Mar 31, 2020 | 18.99 | 19.57 | 18.37 | 18.94 | 954,138 | -0.09(-0.47%) |
Mar 30, 2020 | 19.00 | 19.18 | 18.35 | 19.03 | 1,819,599 | +0.07(+0.37%) |
Mar 27, 2020 | 19.36 | 19.82 | 18.24 | 18.96 | 1,802,000 | -1.56(-7.60%) |
Mar 26, 2020 | 20.25 | 20.98 | 19.99 | 20.52 | 1,569,740 | +0.53(+2.65%) |
Mar 25, 2020 | 19.00 | 20.47 | 18.10 | 19.99 | 2,064,640 | +1.57(+8.52%) |
Mar 24, 2020 | 17.02 | 18.60 | 16.67 | 18.42 | 1,515,146 | +2.28(+14.13%) |
Mar 23, 2020 | 16.92 | 16.92 | 15.78 | 16.14 | 2,470,778 | -0.44(-2.65%) |
Mar 20, 2020 | 17.06 | 17.40 | 16.56 | 16.58 | 2,308,900 | -0.28(-1.66%) |
Mar 19, 2020 | 14.36 | 17.64 | 14.29 | 16.86 | 2,980,710 | +0.61(+3.75%) |
Mar 18, 2020 | 17.67 | 18.37 | 14.25 | 16.25 | 2,467,436 | -2.53(-13.47%) |
Mar 17, 2020 | 17.80 | 18.86 | 17.51 | 18.78 | 3,151,373 | +1.33(+7.62%) |
Mar 16, 2020 | 19.00 | 19.43 | 17.21 | 17.45 | 3,021,323 | -3.62(-17.16%) |
Mar 13, 2020 | 19.55 | 21.07 | 18.02 | 21.07 | 2,243,300 | +2.80(+15.30%) |
Mar 12, 2020 | 19.40 | 19.84 | 17.45 | 18.27 | 2,932,748 | -2.33(-11.31%) |
Mar 11, 2020 | 20.82 | 21.15 | 20.17 | 20.60 | 1,777,839 | -0.79(-3.69%) |
Mar 10, 2020 | 21.05 | 21.49 | 20.40 | 21.39 | 2,387,140 | +1.01(+4.96%) |
Mar 09, 2020 | 20.50 | 21.59 | 19.63 | 20.38 | 2,528,495 | -2.12(-9.42%) |
Mar 06, 2020 | 22.71 | 23.09 | 22.01 | 22.50 | 1,626,000 | -0.74(-3.18%) |
Mar 05, 2020 | 24.22 | 24.56 | 23.00 | 23.24 | 2,939,682 | -1.53(-6.18%) |
Mar 04, 2020 | 24.50 | 24.84 | 23.93 | 24.77 | 653,732 | +0.74(+3.08%) |
Mar 03, 2020 | 24.92 | 25.64 | 23.78 | 24.03 | 1,501,730 | -0.83(-3.34%) |
Mar 02, 2020 | 25.64 | 25.64 | 23.73 | 24.86 | 2,763,748 | -0.63(-2.47%) |
Feb 28, 2020 | 25.00 | 25.91 | 24.95 | 25.49 | 1,787,200 | -0.27(-1.05%) |
Feb 27, 2020 | 26.16 | 26.58 | 25.52 | 25.76 | 1,975,182 | -1.39(-5.12%) |
Feb 26, 2020 | 26.75 | 27.42 | 26.50 | 27.15 | 1,629,489 | +0.40(+1.50%) |
Feb 25, 2020 | 27.03 | 27.45 | 25.84 | 26.75 | 2,575,652 | -0.13(-0.48%) |
Feb 24, 2020 | 26.20 | 27.35 | 26.03 | 26.88 | 1,619,478 | -0.72(-2.61%) |
Feb 21, 2020 | 27.98 | 28.59 | 27.02 | 27.60 | 2,309,000 | -0.65(-2.30%) |
Feb 20, 2020 | 28.00 | 28.77 | 27.58 | 28.25 | 3,452,031 | +0.54(+1.95%) |
Feb 19, 2020 | 26.11 | 28.12 | 26.08 | 27.71 | 5,619,742 | +1.64(+6.29%) |
Feb 18, 2020 | 26.24 | 26.45 | 25.62 | 26.07 | 4,330,787 | +1.02(+4.07%) |
Feb 14, 2020 | 25.89 | 26.50 | 24.80 | 25.05 | 17,791,400 | -9.05(-26.54%) |
Feb 13, 2020 | 34.08 | 35.08 | 33.89 | 34.10 | 1,573,007 | -0.34(-0.99%) |
Feb 12, 2020 | 33.62 | 34.61 | 33.50 | 34.44 | 834,800 | +1.14(+3.42%) |
Feb 11, 2020 | 32.55 | 33.52 | 32.55 | 33.30 | 1,244,662 | +0.88(+2.71%) |
Feb 10, 2020 | 33.06 | 33.27 | 32.31 | 32.42 | 1,458,285 | -0.92(-2.76%) |
Feb 07, 2020 | 34.25 | 34.32 | 33.31 | 33.34 | 934,900 | -1.02(-2.97%) |
Feb 06, 2020 | 34.56 | 34.56 | 33.73 | 34.36 | 812,565 | -0.05(-0.15%) |
Feb 05, 2020 | 35.90 | 35.90 | 33.97 | 34.41 | 1,486,659 | -1.26(-3.53%) |
Feb 04, 2020 | 36.10 | 36.19 | 35.41 | 35.67 | 799,484 | -0.13(-0.36%) |