Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.49 | 20.69 | 20.17 | 20.34 | 3,652,137 | -0.33(-1.61%) |
Apr 29, 2020 | 19.79 | 20.80 | 19.72 | 20.67 | 7,000,461 | +1.21(+6.24%) |
Apr 28, 2020 | 19.53 | 19.70 | 19.15 | 19.46 | 5,379,941 | +0.31(+1.62%) |
Apr 27, 2020 | 19.13 | 19.35 | 19.06 | 19.15 | 3,207,128 | +0.24(+1.26%) |
Apr 24, 2020 | 18.74 | 19.04 | 18.34 | 18.91 | 3,716,947 | +0.37(+2.00%) |
Apr 23, 2020 | 18.68 | 18.95 | 18.44 | 18.54 | 3,028,082 | +0.08(+0.41%) |
Apr 22, 2020 | 18.25 | 18.68 | 18.05 | 18.46 | 8,104,588 | +0.64(+3.61%) |
Apr 21, 2020 | 19.02 | 19.13 | 17.72 | 17.82 | 7,457,412 | -1.70(-8.69%) |
Apr 20, 2020 | 19.22 | 19.89 | 19.13 | 19.51 | 4,329,861 | -0.26(-1.32%) |
Apr 17, 2020 | 20.08 | 20.14 | 19.53 | 19.78 | 6,806,287 | +0.20(+1.00%) |
Apr 16, 2020 | 19.41 | 19.62 | 18.99 | 19.58 | 3,235,645 | +0.31(+1.61%) |
Apr 15, 2020 | 19.07 | 19.47 | 18.87 | 19.27 | 4,382,545 | -0.42(-2.15%) |
Apr 14, 2020 | 19.62 | 20.18 | 19.44 | 19.69 | 5,324,365 | +0.42(+2.18%) |
Apr 13, 2020 | 19.37 | 19.69 | 19.02 | 19.28 | 3,653,424 | -0.52(-2.65%) |
Apr 09, 2020 | 19.85 | 20.37 | 19.60 | 19.80 | 8,881,589 | +0.56(+2.92%) |
Apr 08, 2020 | 18.48 | 19.39 | 18.39 | 19.24 | 7,149,370 | +0.96(+5.24%) |
Apr 07, 2020 | 19.02 | 19.43 | 18.18 | 18.28 | 7,664,797 | -0.26(-1.39%) |
Apr 06, 2020 | 18.33 | 18.65 | 18.06 | 18.54 | 6,870,477 | +1.18(+6.78%) |
Apr 03, 2020 | 17.61 | 17.95 | 16.93 | 17.36 | 4,346,443 | -0.33(-1.88%) |
Apr 02, 2020 | 17.43 | 18.13 | 17.23 | 17.69 | 4,143,029 | +0.11(+0.65%) |
Apr 01, 2020 | 17.98 | 18.52 | 17.39 | 17.58 | 5,176,940 | -1.26(-6.70%) |
Mar 31, 2020 | 18.80 | 19.53 | 18.53 | 18.84 | 3,718,977 | -0.12(-0.63%) |
Mar 30, 2020 | 18.92 | 19.61 | 18.48 | 18.96 | 7,370,592 | +0.50(+2.71%) |
Mar 27, 2020 | 19.17 | 19.53 | 18.23 | 18.46 | 6,713,090 | -1.81(-8.91%) |
Mar 26, 2020 | 19.03 | 20.44 | 18.82 | 20.27 | 6,728,583 | +1.52(+8.13%) |
Mar 25, 2020 | 18.76 | 20.20 | 18.18 | 18.74 | 7,861,284 | +0.23(+1.26%) |
Mar 24, 2020 | 17.37 | 18.51 | 16.45 | 18.51 | 7,537,594 | +2.34(+14.47%) |
Mar 23, 2020 | 15.72 | 17.02 | 15.02 | 16.17 | 7,809,959 | +0.69(+4.46%) |
Mar 20, 2020 | 15.65 | 17.57 | 15.25 | 15.48 | 14,382,075 | +0.25(+1.66%) |
Mar 19, 2020 | 13.82 | 15.58 | 13.43 | 15.23 | 8,932,711 | +1.47(+10.70%) |
Mar 18, 2020 | 13.82 | 14.36 | 12.15 | 13.75 | 9,647,004 | -1.17(-7.82%) |
Mar 17, 2020 | 15.63 | 15.94 | 14.41 | 14.92 | 10,612,493 | -0.42(-2.76%) |
Mar 16, 2020 | 13.90 | 16.35 | 13.90 | 15.35 | 10,745,455 | -1.78(-10.40%) |
Mar 13, 2020 | 16.76 | 17.13 | 15.79 | 17.13 | 10,258,757 | +1.53(+9.80%) |
Mar 12, 2020 | 16.19 | 16.64 | 15.39 | 15.60 | 14,180,966 | -2.00(-11.37%) |
Mar 11, 2020 | 17.93 | 18.37 | 17.42 | 17.60 | 10,017,532 | -1.05(-5.62%) |
Mar 10, 2020 | 17.96 | 18.76 | 16.91 | 18.65 | 10,579,236 | +1.38(+7.97%) |
Mar 09, 2020 | 17.38 | 17.53 | 16.89 | 17.27 | 11,658,418 | -1.61(-8.51%) |
Mar 06, 2020 | 18.58 | 19.48 | 18.40 | 18.88 | 8,937,423 | -0.59(-3.01%) |
Mar 05, 2020 | 20.02 | 20.28 | 19.29 | 19.46 | 7,595,046 | -1.21(-5.83%) |
Mar 04, 2020 | 20.24 | 20.67 | 19.62 | 20.67 | 6,392,242 | +0.76(+3.83%) |
Mar 03, 2020 | 20.33 | 20.82 | 19.73 | 19.90 | 9,804,074 | -0.29(-1.44%) |
Mar 02, 2020 | 19.40 | 20.24 | 18.77 | 20.20 | 8,413,539 | +0.92(+4.77%) |
Feb 28, 2020 | 19.63 | 20.54 | 18.68 | 19.28 | 18,091,676 | -1.48(-7.12%) |
Feb 27, 2020 | 21.21 | 21.70 | 20.44 | 20.75 | 11,751,176 | -1.13(-5.16%) |
Feb 26, 2020 | 22.26 | 22.55 | 21.58 | 21.88 | 7,288,938 | -0.14(-0.63%) |
Feb 25, 2020 | 23.40 | 23.43 | 22.00 | 22.02 | 7,234,246 | -1.00(-4.33%) |
Feb 24, 2020 | 23.71 | 23.76 | 22.59 | 23.02 | 7,726,928 | -1.62(-6.59%) |
Feb 21, 2020 | 25.11 | 25.16 | 24.40 | 24.64 | 4,684,596 | -0.59(-2.32%) |
Feb 20, 2020 | 25.41 | 25.44 | 24.91 | 25.23 | 5,643,381 | -0.19(-0.73%) |
Feb 19, 2020 | 25.20 | 25.53 | 25.13 | 25.41 | 5,864,882 | +0.27(+1.08%) |
Feb 18, 2020 | 24.92 | 25.23 | 24.72 | 25.14 | 5,468,217 | -0.05(-0.21%) |
Feb 14, 2020 | 25.23 | 25.51 | 25.07 | 25.19 | 4,423,687 | +0.16(+0.63%) |
Feb 13, 2020 | 24.75 | 25.17 | 24.50 | 25.04 | 7,192,374 | -0.36(-1.41%) |
Feb 12, 2020 | 25.12 | 25.50 | 25.05 | 25.39 | 7,313,255 | +0.50(+1.99%) |
Feb 11, 2020 | 24.82 | 25.30 | 24.77 | 24.90 | 9,240,054 | +0.07(+0.29%) |
Feb 10, 2020 | 24.30 | 24.85 | 24.09 | 24.83 | 5,665,618 | +0.23(+0.95%) |
Feb 07, 2020 | 25.01 | 25.01 | 24.30 | 24.59 | 9,913,258 | -0.59(-2.33%) |
Feb 06, 2020 | 24.37 | 25.22 | 24.33 | 25.18 | 6,998,742 | +0.98(+4.06%) |
Feb 05, 2020 | 24.53 | 24.96 | 24.11 | 24.20 | 7,806,309 | -0.11(-0.47%) |
Feb 04, 2020 | 23.82 | 24.53 | 23.55 | 24.31 | 6,219,022 | +0.88(+3.76%) |