Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.60 | 20.60 | 20.10 | 20.26 | 3,247,479 | -0.29(-1.39%) |
Apr 29, 2020 | 20.26 | 20.81 | 20.26 | 20.55 | 1,193,624 | +0.20(+0.97%) |
Apr 28, 2020 | 20.45 | 20.70 | 20.18 | 20.35 | 1,563,739 | -0.09(-0.43%) |
Apr 27, 2020 | 20.79 | 20.84 | 20.30 | 20.44 | 1,904,493 | -0.13(-0.62%) |
Apr 24, 2020 | 20.60 | 20.69 | 20.23 | 20.57 | 1,049,663 | +0.17(+0.82%) |
Apr 23, 2020 | 20.39 | 20.71 | 20.10 | 20.40 | 2,010,004 | -0.07(-0.34%) |
Apr 22, 2020 | 20.54 | 20.85 | 20.40 | 20.47 | 2,100,802 | +0.10(+0.48%) |
Apr 21, 2020 | 20.07 | 20.41 | 19.85 | 20.37 | 1,521,196 | +0.14(+0.68%) |
Apr 20, 2020 | 19.98 | 20.55 | 19.81 | 20.23 | 1,963,748 | +0.25(+1.23%) |
Apr 17, 2020 | 19.41 | 20.04 | 19.22 | 19.99 | 2,445,383 | +0.71(+3.67%) |
Apr 16, 2020 | 18.89 | 19.43 | 18.76 | 19.28 | 993,410 | +0.43(+2.29%) |
Apr 15, 2020 | 18.68 | 19.00 | 18.32 | 18.85 | 1,257,722 | -0.01(-0.05%) |
Apr 14, 2020 | 18.79 | 19.13 | 18.63 | 18.86 | 950,001 | +0.05(+0.26%) |
Apr 13, 2020 | 18.59 | 19.01 | 18.42 | 18.81 | 849,859 | +0.15(+0.79%) |
Apr 09, 2020 | 18.68 | 18.94 | 18.54 | 18.66 | 1,110,696 | -0.02(-0.11%) |
Apr 08, 2020 | 18.62 | 18.95 | 18.29 | 18.68 | 919,859 | +0.22(+1.17%) |
Apr 07, 2020 | 18.51 | 18.96 | 18.21 | 18.46 | 1,712,104 | -0.05(-0.27%) |
Apr 06, 2020 | 18.75 | 19.08 | 18.34 | 18.51 | 800,802 | -0.11(-0.58%) |
Apr 03, 2020 | 18.63 | 18.90 | 18.21 | 18.62 | 983,646 | -0.14(-0.73%) |
Apr 02, 2020 | 17.94 | 18.77 | 17.91 | 18.76 | 1,115,275 | +0.69(+3.81%) |
Apr 01, 2020 | 18.14 | 18.30 | 17.55 | 18.07 | 1,625,820 | -0.18(-0.97%) |
Mar 31, 2020 | 17.50 | 18.49 | 17.45 | 18.25 | 1,592,250 | +0.86(+4.92%) |
Mar 30, 2020 | 17.48 | 17.77 | 17.04 | 17.39 | 1,321,772 | +0.09(+0.51%) |
Mar 27, 2020 | 16.22 | 17.73 | 15.98 | 17.30 | 2,127,808 | +0.69(+4.14%) |
Mar 26, 2020 | 16.19 | 17.06 | 16.14 | 16.61 | 2,773,648 | +0.40(+2.49%) |
Mar 25, 2020 | 16.32 | 16.70 | 15.86 | 16.21 | 2,529,124 | -0.13(-0.78%) |
Mar 24, 2020 | 16.60 | 17.52 | 15.81 | 16.34 | 2,310,003 | +0.24(+1.46%) |
Mar 23, 2020 | 16.45 | 16.74 | 15.97 | 16.10 | 3,698,451 | -0.27(-1.62%) |
Mar 20, 2020 | 15.48 | 17.07 | 15.48 | 16.37 | 2,407,440 | +0.80(+5.11%) |
Mar 19, 2020 | 15.25 | 15.83 | 13.84 | 15.57 | 3,271,210 | +0.41(+2.72%) |
Mar 18, 2020 | 15.60 | 16.49 | 14.85 | 15.16 | 2,221,223 | -1.21(-7.39%) |
Mar 17, 2020 | 17.08 | 18.37 | 16.06 | 16.37 | 2,979,040 | -0.54(-3.20%) |
Mar 16, 2020 | 15.71 | 18.34 | 15.71 | 16.91 | 2,204,197 | -0.43(-2.49%) |
Mar 13, 2020 | 15.96 | 17.34 | 14.37 | 17.34 | 2,822,769 | +2.03(+13.22%) |
Mar 12, 2020 | 16.55 | 17.01 | 15.26 | 15.32 | 2,183,341 | -2.27(-12.91%) |
Mar 11, 2020 | 17.94 | 18.12 | 17.21 | 17.59 | 1,561,726 | -0.76(-4.13%) |
Mar 10, 2020 | 18.62 | 18.70 | 17.77 | 18.34 | 760,393 | +0.15(+0.81%) |
Mar 09, 2020 | 18.31 | 18.73 | 17.90 | 18.20 | 1,230,958 | -1.00(-5.22%) |
Mar 06, 2020 | 19.21 | 19.42 | 18.79 | 19.20 | 962,691 | -0.44(-2.25%) |
Mar 05, 2020 | 19.55 | 19.74 | 19.36 | 19.64 | 1,076,698 | -0.25(-1.24%) |
Mar 04, 2020 | 19.61 | 19.90 | 19.12 | 19.89 | 1,096,028 | +0.56(+2.90%) |
Mar 03, 2020 | 19.08 | 19.64 | 18.84 | 19.33 | 1,725,764 | +0.25(+1.29%) |
Mar 02, 2020 | 18.10 | 19.10 | 17.96 | 19.08 | 1,750,447 | +0.93(+5.15%) |
Feb 28, 2020 | 17.62 | 18.17 | 17.14 | 18.15 | 2,049,991 | +0.09(+0.49%) |
Feb 27, 2020 | 18.28 | 18.56 | 17.65 | 18.06 | 2,161,715 | -0.38(-2.08%) |
Feb 26, 2020 | 18.07 | 18.58 | 18.00 | 18.44 | 1,837,972 | +0.21(+1.13%) |
Feb 25, 2020 | 19.25 | 19.41 | 18.21 | 18.24 | 1,678,520 | -0.96(-5.02%) |
Feb 24, 2020 | 18.80 | 19.30 | 18.63 | 19.20 | 1,536,816 | +0.07(+0.36%) |
Feb 21, 2020 | 19.62 | 19.70 | 19.13 | 19.13 | 934,311 | -0.56(-2.85%) |
Feb 20, 2020 | 19.64 | 19.81 | 19.42 | 19.69 | 2,607,287 | +0.07(+0.35%) |
Feb 19, 2020 | 19.10 | 19.82 | 18.85 | 19.62 | 1,402,596 | -0.16(-0.80%) |
Feb 18, 2020 | 19.69 | 19.90 | 19.60 | 19.78 | 928,628 | +0.04(+0.20%) |
Feb 14, 2020 | 19.86 | 19.98 | 19.68 | 19.74 | 823,740 | -0.07(-0.35%) |
Feb 13, 2020 | 19.75 | 19.92 | 19.59 | 19.81 | 682,455 | +0.00(+0.00%) |
Feb 12, 2020 | 19.76 | 19.92 | 19.54 | 19.81 | 1,236,701 | +0.11(+0.55%) |
Feb 11, 2020 | 19.47 | 19.87 | 19.44 | 19.70 | 997,518 | +0.27(+1.37%) |
Feb 10, 2020 | 19.49 | 19.57 | 19.29 | 19.44 | 543,221 | -0.09(-0.45%) |
Feb 07, 2020 | 19.66 | 19.66 | 19.45 | 19.52 | 681,228 | -0.13(-0.65%) |
Feb 06, 2020 | 19.85 | 19.92 | 19.60 | 19.65 | 651,065 | -0.21(-1.04%) |
Feb 05, 2020 | 20.29 | 20.34 | 19.81 | 19.86 | 493,251 | -0.33(-1.66%) |
Feb 04, 2020 | 19.98 | 20.39 | 19.98 | 20.19 | 824,257 | +0.35(+1.78%) |