Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.93 | 21.30 | 20.31 | 20.63 | 22,170,264 | -0.67(-3.13%) |
Apr 29, 2020 | 21.40 | 21.68 | 20.79 | 21.29 | 25,934,222 | -0.33(-1.52%) |
Apr 28, 2020 | 21.23 | 21.77 | 20.86 | 21.62 | 21,358,072 | +0.02(+0.11%) |
Apr 27, 2020 | 21.69 | 21.93 | 21.08 | 21.60 | 18,976,840 | -0.14(-0.63%) |
Apr 24, 2020 | 21.85 | 22.19 | 21.49 | 21.73 | 34,456,228 | +0.29(+1.35%) |
Apr 23, 2020 | 21.61 | 22.86 | 21.31 | 21.45 | 38,472,508 | +0.21(+0.98%) |
Apr 22, 2020 | 20.57 | 21.32 | 20.51 | 21.24 | 26,216,880 | +1.33(+6.69%) |
Apr 21, 2020 | 19.33 | 20.15 | 19.29 | 19.91 | 21,601,964 | -0.08(-0.40%) |
Apr 20, 2020 | 19.50 | 20.43 | 19.50 | 19.99 | 22,492,860 | +0.30(+1.55%) |
Apr 17, 2020 | 18.80 | 19.77 | 18.57 | 19.68 | 35,552,992 | -0.37(-1.84%) |
Apr 16, 2020 | 19.65 | 20.14 | 19.54 | 20.05 | 24,053,974 | +0.43(+2.17%) |
Apr 15, 2020 | 19.04 | 19.80 | 18.81 | 19.62 | 25,352,000 | +0.03(+0.16%) |
Apr 14, 2020 | 19.49 | 20.09 | 19.12 | 19.59 | 41,389,664 | +0.05(+0.25%) |
Apr 13, 2020 | 18.04 | 19.86 | 17.84 | 19.54 | 41,123,272 | +1.49(+8.26%) |
Apr 09, 2020 | 16.77 | 18.10 | 16.61 | 18.05 | 39,622,972 | +1.68(+10.29%) |
Apr 08, 2020 | 16.18 | 16.50 | 16.02 | 16.37 | 14,462,664 | +0.08(+0.49%) |
Apr 07, 2020 | 16.43 | 16.55 | 15.93 | 16.29 | 20,573,150 | -0.19(-1.17%) |
Apr 06, 2020 | 16.44 | 16.95 | 16.22 | 16.48 | 21,748,200 | +0.48(+3.01%) |
Apr 03, 2020 | 15.83 | 16.34 | 15.83 | 16.00 | 17,738,902 | +0.08(+0.50%) |
Apr 02, 2020 | 15.32 | 16.55 | 15.21 | 15.92 | 31,062,512 | +0.79(+5.19%) |
Apr 01, 2020 | 14.76 | 15.38 | 14.64 | 15.13 | 22,531,906 | +0.44(+3.00%) |
Mar 31, 2020 | 15.13 | 15.37 | 14.65 | 14.69 | 24,063,528 | -0.78(-5.03%) |
Mar 30, 2020 | 15.40 | 15.74 | 15.06 | 15.47 | 28,069,130 | +0.04(+0.26%) |
Mar 27, 2020 | 15.32 | 15.86 | 15.21 | 15.43 | 27,992,714 | -0.27(-1.74%) |
Mar 26, 2020 | 15.67 | 16.18 | 15.01 | 15.70 | 30,254,028 | +0.38(+2.46%) |
Mar 25, 2020 | 15.38 | 15.82 | 14.77 | 15.33 | 38,603,620 | -0.31(-2.00%) |
Mar 24, 2020 | 15.06 | 15.86 | 14.54 | 15.64 | 43,102,516 | +2.06(+15.18%) |
Mar 23, 2020 | 13.15 | 14.33 | 13.13 | 13.58 | 42,142,908 | +0.84(+6.61%) |
Mar 20, 2020 | 13.36 | 13.63 | 12.46 | 12.74 | 25,150,800 | -0.16(-1.24%) |
Mar 19, 2020 | 12.46 | 14.31 | 11.23 | 12.90 | 28,664,640 | +0.16(+1.26%) |
Mar 18, 2020 | 13.70 | 14.42 | 12.38 | 12.74 | 37,694,828 | -1.47(-10.33%) |
Mar 17, 2020 | 13.00 | 14.91 | 12.94 | 14.20 | 39,966,448 | +1.11(+8.45%) |
Mar 16, 2020 | 10.59 | 13.75 | 10.15 | 13.10 | 45,651,672 | +0.53(+4.21%) |
Mar 13, 2020 | 13.99 | 14.12 | 12.08 | 12.57 | 38,791,668 | -0.97(-7.17%) |
Mar 12, 2020 | 13.61 | 14.44 | 12.41 | 13.54 | 41,830,468 | -1.53(-10.16%) |
Mar 11, 2020 | 15.66 | 15.96 | 14.84 | 15.07 | 27,514,880 | -0.87(-5.44%) |
Mar 10, 2020 | 16.08 | 16.38 | 15.30 | 15.94 | 28,628,414 | -0.05(-0.30%) |
Mar 09, 2020 | 16.45 | 16.76 | 15.96 | 15.98 | 29,457,384 | -1.04(-6.12%) |
Mar 06, 2020 | 17.26 | 17.51 | 16.38 | 17.03 | 34,978,924 | +0.06(+0.33%) |
Mar 05, 2020 | 16.75 | 17.13 | 16.55 | 16.97 | 34,783,252 | +0.49(+2.97%) |
Mar 04, 2020 | 16.84 | 16.88 | 16.17 | 16.48 | 29,006,250 | -0.06(-0.34%) |
Mar 03, 2020 | 16.18 | 17.06 | 15.80 | 16.54 | 40,434,816 | +0.61(+3.83%) |
Mar 02, 2020 | 15.57 | 15.99 | 15.35 | 15.93 | 31,535,308 | +0.66(+4.31%) |
Feb 28, 2020 | 14.72 | 15.34 | 14.46 | 15.27 | 50,611,204 | -0.59(-3.74%) |
Feb 27, 2020 | 17.15 | 17.20 | 15.78 | 15.86 | 35,251,500 | -0.92(-5.48%) |
Feb 26, 2020 | 16.71 | 17.01 | 16.62 | 16.78 | 23,311,948 | -0.13(-0.75%) |
Feb 25, 2020 | 17.27 | 17.57 | 16.90 | 16.91 | 33,292,568 | -0.62(-3.54%) |
Feb 24, 2020 | 17.90 | 17.96 | 17.29 | 17.53 | 36,643,792 | +0.47(+2.75%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.85 | 17.06 | 25,077,978 | +0.53(+3.23%) |
Feb 20, 2020 | 16.66 | 16.96 | 16.49 | 16.53 | 20,846,044 | -0.18(-1.10%) |
Feb 19, 2020 | 16.56 | 16.74 | 16.23 | 16.71 | 25,354,840 | +0.33(+2.04%) |
Feb 18, 2020 | 15.80 | 16.43 | 15.72 | 16.38 | 35,138,804 | +0.68(+4.36%) |
Feb 14, 2020 | 15.12 | 15.70 | 15.06 | 15.69 | 25,377,440 | +0.63(+4.17%) |
Feb 13, 2020 | 14.79 | 15.25 | 14.76 | 15.06 | 19,180,906 | +0.41(+2.82%) |
Feb 12, 2020 | 14.73 | 14.86 | 14.48 | 14.65 | 14,862,857 | -0.02(-0.16%) |
Feb 11, 2020 | 14.62 | 14.83 | 14.53 | 14.67 | 13,045,946 | +0.01(+0.05%) |
Feb 10, 2020 | 14.53 | 14.74 | 14.45 | 14.67 | 10,260,472 | +0.19(+1.32%) |
Feb 07, 2020 | 14.68 | 14.77 | 14.39 | 14.47 | 10,975,197 | -0.13(-0.87%) |
Feb 06, 2020 | 14.42 | 14.71 | 14.36 | 14.60 | 9,388,904 | +0.26(+1.83%) |
Feb 05, 2020 | 14.32 | 14.46 | 14.29 | 14.34 | 9,281,910 | +0.00(+0.00%) |
Feb 04, 2020 | 14.33 | 14.44 | 14.03 | 14.34 | 19,577,018 | -0.21(-1.42%) |