Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.32 | 20.38 | 19.14 | 19.20 | 11,314,090 | -1.31(-6.37%) |
Apr 29, 2020 | 22.04 | 22.43 | 20.43 | 20.51 | 10,503,031 | -0.77(-3.63%) |
Apr 28, 2020 | 21.33 | 21.65 | 21.14 | 21.28 | 4,766,088 | +0.18(+0.84%) |
Apr 27, 2020 | 20.86 | 21.16 | 20.76 | 21.10 | 3,319,312 | +0.40(+1.93%) |
Apr 24, 2020 | 20.68 | 20.73 | 20.45 | 20.70 | 4,195,135 | +0.14(+0.69%) |
Apr 23, 2020 | 20.67 | 20.82 | 20.39 | 20.56 | 3,025,114 | -0.06(-0.30%) |
Apr 22, 2020 | 20.45 | 20.77 | 20.29 | 20.62 | 5,981,076 | +0.52(+2.61%) |
Apr 21, 2020 | 20.39 | 20.44 | 19.97 | 20.10 | 4,817,122 | -0.44(-2.12%) |
Apr 20, 2020 | 20.42 | 20.94 | 20.14 | 20.53 | 4,792,881 | +0.47(+2.35%) |
Apr 17, 2020 | 19.84 | 20.11 | 19.63 | 20.06 | 3,911,650 | +0.56(+2.87%) |
Apr 16, 2020 | 19.50 | 19.60 | 18.99 | 19.50 | 3,302,670 | +0.04(+0.23%) |
Apr 15, 2020 | 19.70 | 19.92 | 19.22 | 19.46 | 3,600,514 | -0.52(-2.62%) |
Apr 14, 2020 | 19.68 | 20.10 | 19.56 | 19.98 | 3,996,847 | +0.57(+2.93%) |
Apr 13, 2020 | 19.25 | 19.48 | 19.11 | 19.41 | 2,660,758 | +0.15(+0.78%) |
Apr 09, 2020 | 19.88 | 20.02 | 19.09 | 19.26 | 4,425,411 | -0.52(-2.61%) |
Apr 08, 2020 | 19.65 | 19.89 | 19.47 | 19.78 | 3,796,701 | +0.37(+1.92%) |
Apr 07, 2020 | 19.41 | 19.85 | 19.27 | 19.41 | 4,072,800 | +0.44(+2.30%) |
Apr 06, 2020 | 18.38 | 19.14 | 18.14 | 18.97 | 5,081,610 | +1.09(+6.12%) |
Apr 03, 2020 | 17.41 | 17.97 | 17.28 | 17.88 | 5,347,301 | +0.40(+2.29%) |
Apr 02, 2020 | 16.46 | 17.52 | 16.46 | 17.48 | 4,936,150 | +0.39(+2.29%) |
Apr 01, 2020 | 16.54 | 17.16 | 16.40 | 17.09 | 4,188,545 | +0.07(+0.42%) |
Mar 31, 2020 | 17.89 | 18.10 | 16.92 | 17.01 | 7,600,046 | -0.99(-5.48%) |
Mar 30, 2020 | 17.81 | 18.06 | 17.34 | 18.00 | 2,626,096 | +0.28(+1.55%) |
Mar 27, 2020 | 17.67 | 18.19 | 17.27 | 17.73 | 4,616,201 | -0.42(-2.30%) |
Mar 26, 2020 | 17.30 | 18.25 | 17.09 | 18.14 | 4,701,298 | +0.88(+5.10%) |
Mar 25, 2020 | 17.42 | 17.97 | 17.17 | 17.26 | 5,988,322 | -0.03(-0.15%) |
Mar 24, 2020 | 16.02 | 17.41 | 15.84 | 17.29 | 5,899,460 | +1.93(+12.56%) |
Mar 23, 2020 | 15.63 | 15.97 | 15.00 | 15.36 | 4,930,726 | -0.32(-2.04%) |
Mar 20, 2020 | 16.26 | 16.58 | 15.57 | 15.68 | 3,927,849 | -0.47(-2.92%) |
Mar 19, 2020 | 16.17 | 16.61 | 15.46 | 16.15 | 7,494,033 | -0.17(-1.03%) |
Mar 18, 2020 | 15.08 | 16.40 | 14.91 | 16.32 | 7,358,396 | -0.14(-0.86%) |
Mar 17, 2020 | 16.39 | 17.14 | 15.41 | 16.46 | 6,703,375 | +0.03(+0.16%) |
Mar 16, 2020 | 14.93 | 17.62 | 13.51 | 16.44 | 8,131,992 | -1.61(-8.92%) |
Mar 13, 2020 | 17.89 | 18.29 | 16.57 | 18.05 | 5,442,472 | +0.98(+5.73%) |
Mar 12, 2020 | 16.99 | 17.48 | 15.81 | 17.07 | 6,364,380 | -0.97(-5.37%) |
Mar 11, 2020 | 18.52 | 18.56 | 17.77 | 18.04 | 5,365,337 | -0.94(-4.96%) |
Mar 10, 2020 | 18.13 | 19.01 | 17.89 | 18.98 | 7,470,984 | +1.25(+7.07%) |
Mar 09, 2020 | 18.11 | 18.31 | 17.52 | 17.73 | 4,417,080 | -1.28(-6.73%) |
Mar 06, 2020 | 18.60 | 19.08 | 18.53 | 19.01 | 3,598,691 | -0.19(-0.97%) |
Mar 05, 2020 | 19.56 | 19.78 | 19.01 | 19.19 | 4,160,039 | -0.87(-4.34%) |
Mar 04, 2020 | 19.56 | 20.08 | 19.26 | 20.06 | 4,065,914 | +0.69(+3.58%) |
Mar 03, 2020 | 19.41 | 20.15 | 19.09 | 19.37 | 6,052,095 | -0.08(-0.41%) |
Mar 02, 2020 | 18.88 | 19.45 | 18.55 | 19.45 | 6,153,684 | +0.59(+3.11%) |
Feb 28, 2020 | 18.62 | 19.10 | 18.41 | 18.86 | 7,946,369 | -0.28(-1.49%) |
Feb 27, 2020 | 19.39 | 19.92 | 18.97 | 19.15 | 6,318,729 | -0.56(-2.86%) |
Feb 26, 2020 | 20.09 | 20.09 | 19.39 | 19.71 | 6,516,426 | -0.24(-1.19%) |
Feb 25, 2020 | 20.58 | 20.61 | 19.73 | 19.95 | 4,200,892 | -0.56(-2.75%) |
Feb 24, 2020 | 20.85 | 20.88 | 20.50 | 20.51 | 4,996,358 | -0.75(-3.52%) |
Feb 21, 2020 | 21.37 | 21.57 | 21.24 | 21.26 | 3,326,572 | -0.16(-0.74%) |
Feb 20, 2020 | 21.11 | 21.47 | 21.09 | 21.42 | 3,323,179 | +0.28(+1.33%) |
Feb 19, 2020 | 21.25 | 21.45 | 21.02 | 21.14 | 3,466,007 | -0.06(-0.29%) |
Feb 18, 2020 | 21.24 | 21.38 | 21.09 | 21.20 | 3,194,568 | -0.15(-0.70%) |
Feb 14, 2020 | 21.95 | 21.97 | 21.31 | 21.35 | 7,713,028 | -0.62(-2.81%) |
Feb 13, 2020 | 21.28 | 21.99 | 21.15 | 21.97 | 5,697,433 | +0.45(+2.09%) |
Feb 12, 2020 | 21.66 | 21.99 | 21.45 | 21.52 | 4,234,611 | -0.04(-0.16%) |
Feb 11, 2020 | 21.53 | 21.68 | 21.36 | 21.55 | 4,840,758 | +0.26(+1.20%) |
Feb 10, 2020 | 20.85 | 21.43 | 20.81 | 21.30 | 5,538,738 | +0.37(+1.77%) |
Feb 07, 2020 | 20.37 | 21.03 | 20.36 | 20.93 | 7,123,194 | +0.56(+2.77%) |
Feb 06, 2020 | 20.58 | 20.64 | 20.35 | 20.36 | 5,380,063 | -0.20(-0.99%) |
Feb 05, 2020 | 20.75 | 20.82 | 20.50 | 20.57 | 5,563,734 | +0.01(+0.04%) |
Feb 04, 2020 | 20.71 | 20.76 | 20.40 | 20.56 | 5,599,784 | +0.17(+0.82%) |