Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.27 | 22.84 | 21.88 | 21.98 | 5,688,698 | -0.75(-3.30%) |
Apr 29, 2020 | 21.88 | 23.02 | 21.77 | 22.73 | 5,045,153 | +1.24(+5.78%) |
Apr 28, 2020 | 22.65 | 22.78 | 21.46 | 21.48 | 6,532,004 | -0.90(-4.01%) |
Apr 27, 2020 | 23.47 | 23.65 | 22.26 | 22.38 | 6,697,225 | -0.81(-3.51%) |
Apr 24, 2020 | 23.13 | 23.36 | 22.75 | 23.20 | 3,520,210 | +0.24(+1.06%) |
Apr 23, 2020 | 22.93 | 23.52 | 22.57 | 22.95 | 4,748,099 | +0.10(+0.44%) |
Apr 22, 2020 | 22.31 | 23.08 | 22.13 | 22.85 | 4,866,225 | +0.89(+4.07%) |
Apr 21, 2020 | 22.65 | 22.89 | 21.64 | 21.96 | 4,684,583 | -0.89(-3.91%) |
Apr 20, 2020 | 22.62 | 23.87 | 22.54 | 22.85 | 7,840,526 | +0.01(+0.04%) |
Apr 17, 2020 | 22.84 | 23.22 | 22.50 | 22.84 | 10,700,011 | +0.32(+1.43%) |
Apr 16, 2020 | 21.62 | 22.96 | 21.44 | 22.52 | 11,748,619 | +1.25(+5.88%) |
Apr 15, 2020 | 20.58 | 21.74 | 19.95 | 21.27 | 10,100,546 | +0.35(+1.68%) |
Apr 14, 2020 | 19.87 | 21.17 | 19.87 | 20.92 | 9,118,424 | +1.36(+6.98%) |
Apr 13, 2020 | 19.20 | 19.81 | 18.84 | 19.55 | 6,643,851 | +0.11(+0.54%) |
Apr 09, 2020 | 20.08 | 20.27 | 19.03 | 19.45 | 8,607,216 | -0.31(-1.59%) |
Apr 08, 2020 | 20.29 | 20.73 | 19.68 | 19.76 | 7,423,004 | -0.28(-1.38%) |
Apr 07, 2020 | 20.17 | 20.55 | 19.35 | 20.04 | 11,633,578 | +0.51(+2.59%) |
Apr 06, 2020 | 19.13 | 19.68 | 18.37 | 19.53 | 7,348,016 | +1.35(+7.39%) |
Apr 03, 2020 | 17.86 | 18.49 | 17.76 | 18.19 | 4,820,503 | +0.43(+2.43%) |
Apr 02, 2020 | 17.35 | 18.32 | 17.18 | 17.76 | 4,487,771 | +0.17(+0.94%) |
Apr 01, 2020 | 18.31 | 18.55 | 17.25 | 17.59 | 8,693,183 | -1.27(-6.71%) |
Mar 31, 2020 | 18.76 | 19.64 | 18.76 | 18.86 | 7,469,493 | -0.18(-0.94%) |
Mar 30, 2020 | 17.77 | 19.33 | 17.77 | 19.04 | 8,867,155 | +1.20(+6.71%) |
Mar 27, 2020 | 17.24 | 18.38 | 17.18 | 17.84 | 6,908,045 | -0.31(-1.73%) |
Mar 26, 2020 | 18.71 | 20.92 | 17.70 | 18.16 | 14,092,665 | -0.58(-3.08%) |
Mar 25, 2020 | 16.85 | 19.56 | 16.70 | 18.73 | 21,095,208 | +2.21(+13.38%) |
Mar 24, 2020 | 14.48 | 16.66 | 14.48 | 16.52 | 16,439,033 | +2.61(+18.78%) |
Mar 23, 2020 | 13.39 | 14.31 | 12.78 | 13.91 | 13,497,542 | +0.39(+2.87%) |
Mar 20, 2020 | 14.76 | 15.12 | 13.51 | 13.52 | 16,965,440 | -0.97(-6.72%) |
Mar 19, 2020 | 14.39 | 15.18 | 13.97 | 14.49 | 14,290,388 | -0.35(-2.38%) |
Mar 18, 2020 | 15.17 | 15.97 | 13.50 | 14.85 | 12,813,248 | -1.43(-8.80%) |
Mar 17, 2020 | 15.71 | 16.59 | 14.79 | 16.28 | 15,540,357 | +0.75(+4.84%) |
Mar 16, 2020 | 15.33 | 16.15 | 15.02 | 15.53 | 21,497,588 | -1.74(-10.05%) |
Mar 13, 2020 | 17.02 | 17.36 | 15.88 | 17.27 | 12,684,945 | +0.83(+5.04%) |
Mar 12, 2020 | 16.42 | 17.41 | 15.93 | 16.44 | 14,731,836 | -1.56(-8.65%) |
Mar 11, 2020 | 18.36 | 18.57 | 17.62 | 18.00 | 9,014,947 | -0.80(-4.25%) |
Mar 10, 2020 | 18.63 | 18.95 | 18.00 | 18.80 | 7,193,007 | +0.51(+2.78%) |
Mar 09, 2020 | 17.13 | 18.78 | 15.21 | 18.29 | 11,872,271 | -0.43(-2.32%) |
Mar 06, 2020 | 18.43 | 18.73 | 17.98 | 18.72 | 7,881,251 | -0.30(-1.58%) |
Mar 05, 2020 | 18.94 | 19.41 | 18.73 | 19.02 | 8,296,032 | -0.41(-2.13%) |
Mar 04, 2020 | 19.15 | 19.65 | 18.66 | 19.43 | 9,618,520 | +0.65(+3.43%) |
Mar 03, 2020 | 19.46 | 19.58 | 18.38 | 18.79 | 14,530,107 | -0.67(-3.43%) |
Mar 02, 2020 | 18.56 | 19.48 | 18.14 | 19.46 | 13,466,486 | +0.90(+4.83%) |
Feb 28, 2020 | 17.82 | 18.70 | 17.77 | 18.56 | 10,973,868 | +0.06(+0.31%) |
Feb 27, 2020 | 18.23 | 19.11 | 18.03 | 18.50 | 11,172,077 | -0.35(-1.88%) |
Feb 26, 2020 | 19.41 | 19.65 | 18.71 | 18.86 | 13,143,907 | -0.49(-2.52%) |
Feb 25, 2020 | 20.10 | 20.25 | 19.20 | 19.35 | 10,153,864 | -0.69(-3.42%) |
Feb 24, 2020 | 19.87 | 20.29 | 19.59 | 20.03 | 11,497,791 | -0.96(-4.56%) |
Feb 21, 2020 | 21.38 | 21.41 | 20.79 | 20.99 | 4,553,651 | -0.47(-2.20%) |
Feb 20, 2020 | 21.66 | 21.93 | 21.02 | 21.46 | 5,744,586 | -0.22(-1.01%) |
Feb 19, 2020 | 22.07 | 22.17 | 21.67 | 21.68 | 5,249,603 | -0.22(-1.02%) |
Feb 18, 2020 | 21.84 | 22.05 | 21.51 | 21.90 | 6,383,306 | +0.06(+0.26%) |
Feb 14, 2020 | 21.50 | 22.01 | 21.44 | 21.84 | 7,846,581 | +0.37(+1.72%) |
Feb 13, 2020 | 21.39 | 21.69 | 21.07 | 21.48 | 5,787,090 | -0.08(-0.38%) |
Feb 12, 2020 | 21.29 | 21.62 | 20.85 | 21.56 | 8,802,218 | +0.26(+1.23%) |
Feb 11, 2020 | 21.71 | 21.82 | 21.28 | 21.30 | 6,256,249 | -0.35(-1.62%) |
Feb 10, 2020 | 22.07 | 22.30 | 21.61 | 21.65 | 5,733,446 | -0.55(-2.50%) |
Feb 07, 2020 | 22.65 | 22.90 | 22.10 | 22.20 | 17,054,390 | -0.50(-2.21%) |
Feb 06, 2020 | 21.77 | 23.49 | 21.77 | 22.70 | 27,757,178 | +1.00(+4.62%) |
Feb 05, 2020 | 22.86 | 23.24 | 21.48 | 21.70 | 24,835,554 | -1.98(-8.36%) |
Feb 04, 2020 | 23.42 | 23.70 | 22.99 | 23.68 | 10,942,493 | +0.63(+2.74%) |