Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.42 | 19.47 | 18.91 | 19.07 | 23,156,220 | -1.31(-6.41%) |
Apr 29, 2020 | 20.11 | 20.41 | 20.05 | 20.38 | 15,526,343 | +1.02(+5.26%) |
Apr 28, 2020 | 19.21 | 19.63 | 19.05 | 19.36 | 14,858,298 | -0.12(-0.62%) |
Apr 27, 2020 | 18.54 | 19.55 | 18.29 | 19.48 | 19,965,332 | +0.74(+3.93%) |
Apr 24, 2020 | 18.90 | 19.09 | 18.46 | 18.74 | 16,436,903 | +0.01(+0.04%) |
Apr 23, 2020 | 18.77 | 19.14 | 18.63 | 18.73 | 18,197,178 | +0.04(+0.21%) |
Apr 22, 2020 | 18.41 | 18.77 | 18.20 | 18.69 | 18,584,940 | +1.35(+7.81%) |
Apr 21, 2020 | 17.26 | 17.77 | 17.05 | 17.34 | 29,620,710 | -0.57(-3.18%) |
Apr 20, 2020 | 17.84 | 18.42 | 17.76 | 17.91 | 22,576,682 | -0.87(-4.61%) |
Apr 17, 2020 | 18.07 | 18.79 | 18.01 | 18.77 | 18,568,584 | +1.27(+7.23%) |
Apr 16, 2020 | 17.79 | 17.88 | 17.40 | 17.51 | 24,767,056 | -0.79(-4.33%) |
Apr 15, 2020 | 18.69 | 18.73 | 18.08 | 18.30 | 29,480,452 | -1.28(-6.55%) |
Apr 14, 2020 | 19.63 | 19.88 | 19.36 | 19.58 | 15,375,993 | -0.38(-1.89%) |
Apr 13, 2020 | 20.38 | 20.38 | 19.68 | 19.96 | 13,017,370 | +0.01(+0.04%) |
Apr 09, 2020 | 20.30 | 20.42 | 19.49 | 19.95 | 32,100,136 | -0.39(-1.93%) |
Apr 08, 2020 | 19.79 | 20.43 | 19.65 | 20.34 | 17,453,082 | +0.47(+2.38%) |
Apr 07, 2020 | 20.24 | 20.78 | 19.70 | 19.87 | 23,680,298 | -0.20(-1.00%) |
Apr 06, 2020 | 19.80 | 20.18 | 19.49 | 20.07 | 18,596,592 | +0.26(+1.33%) |
Apr 03, 2020 | 20.40 | 20.55 | 19.32 | 19.81 | 23,044,488 | -1.05(-5.03%) |
Apr 02, 2020 | 20.81 | 22.07 | 20.08 | 20.86 | 43,634,012 | +1.33(+6.81%) |
Apr 01, 2020 | 20.22 | 20.48 | 19.32 | 19.53 | 29,270,468 | -0.02(-0.08%) |
Mar 31, 2020 | 20.02 | 20.70 | 19.25 | 19.54 | 26,433,486 | +0.38(+1.96%) |
Mar 30, 2020 | 18.64 | 19.40 | 18.08 | 19.17 | 28,520,626 | +1.26(+7.02%) |
Mar 27, 2020 | 18.40 | 18.44 | 17.69 | 17.91 | 28,985,986 | -1.66(-8.48%) |
Mar 26, 2020 | 19.41 | 20.31 | 19.00 | 19.57 | 59,361,620 | +0.10(+0.53%) |
Mar 25, 2020 | 19.17 | 20.35 | 18.52 | 19.46 | 46,863,800 | +1.74(+9.81%) |
Mar 24, 2020 | 16.52 | 18.11 | 16.28 | 17.72 | 40,213,408 | +3.15(+21.61%) |
Mar 23, 2020 | 14.41 | 14.94 | 13.89 | 14.57 | 40,384,312 | +0.64(+4.60%) |
Mar 20, 2020 | 14.61 | 14.65 | 13.55 | 13.93 | 33,002,856 | +0.31(+2.29%) |
Mar 19, 2020 | 12.94 | 14.28 | 12.64 | 13.62 | 21,958,070 | +0.71(+5.52%) |
Mar 18, 2020 | 14.05 | 14.29 | 12.43 | 12.91 | 26,228,296 | -2.19(-14.49%) |
Mar 17, 2020 | 14.88 | 15.34 | 14.02 | 15.10 | 25,372,930 | +0.00(+0.00%) |
Mar 16, 2020 | 15.26 | 15.88 | 14.90 | 15.10 | 24,308,990 | -2.67(-15.02%) |
Mar 13, 2020 | 18.08 | 18.12 | 16.43 | 17.76 | 26,903,728 | +0.48(+2.78%) |
Mar 12, 2020 | 17.84 | 17.85 | 16.87 | 17.28 | 31,433,382 | -2.48(-12.53%) |
Mar 11, 2020 | 20.46 | 20.66 | 19.53 | 19.76 | 35,963,140 | -1.71(-7.95%) |
Mar 10, 2020 | 21.74 | 21.82 | 20.14 | 21.47 | 31,309,908 | +1.21(+5.97%) |
Mar 09, 2020 | 19.89 | 20.92 | 19.39 | 20.26 | 58,336,524 | -4.78(-19.10%) |
Mar 06, 2020 | 25.18 | 25.46 | 24.70 | 25.04 | 20,965,476 | -1.08(-4.14%) |
Mar 05, 2020 | 26.12 | 26.24 | 25.79 | 26.12 | 17,947,880 | -0.43(-1.63%) |
Mar 04, 2020 | 26.12 | 26.59 | 25.94 | 26.55 | 20,613,892 | +0.98(+3.82%) |
Mar 03, 2020 | 26.04 | 26.36 | 25.20 | 25.58 | 25,841,096 | -0.25(-0.96%) |
Mar 02, 2020 | 25.28 | 25.85 | 24.93 | 25.82 | 25,460,236 | +0.75(+3.00%) |
Feb 28, 2020 | 24.09 | 25.08 | 23.80 | 25.07 | 32,490,280 | -0.19(-0.76%) |
Feb 27, 2020 | 25.58 | 26.05 | 25.19 | 25.26 | 21,961,200 | -0.92(-3.52%) |
Feb 26, 2020 | 26.49 | 26.76 | 26.16 | 26.18 | 14,107,701 | -0.20(-0.76%) |
Feb 25, 2020 | 27.28 | 27.31 | 26.26 | 26.39 | 17,445,954 | -0.91(-3.32%) |
Feb 24, 2020 | 27.19 | 27.43 | 27.13 | 27.29 | 15,485,595 | -1.04(-3.68%) |
Feb 21, 2020 | 28.55 | 28.56 | 28.21 | 28.33 | 13,345,842 | -0.50(-1.72%) |
Feb 20, 2020 | 28.97 | 29.14 | 28.77 | 28.83 | 8,132,279 | -0.22(-0.75%) |
Feb 19, 2020 | 28.84 | 29.17 | 28.78 | 29.05 | 11,774,318 | +0.13(+0.44%) |
Feb 18, 2020 | 28.64 | 28.97 | 28.62 | 28.92 | 10,631,923 | +0.07(+0.25%) |
Feb 14, 2020 | 28.95 | 28.97 | 28.56 | 28.84 | 10,988,513 | -0.14(-0.50%) |
Feb 13, 2020 | 28.95 | 29.11 | 28.88 | 28.99 | 10,135,353 | -0.29(-0.99%) |
Feb 12, 2020 | 29.18 | 29.32 | 29.05 | 29.28 | 12,453,515 | +0.49(+1.70%) |
Feb 11, 2020 | 28.88 | 28.90 | 28.68 | 28.79 | 8,844,951 | +0.28(+0.99%) |
Feb 10, 2020 | 28.50 | 28.58 | 28.37 | 28.51 | 9,943,092 | -0.14(-0.49%) |
Feb 07, 2020 | 28.62 | 28.75 | 28.58 | 28.65 | 9,863,960 | -0.40(-1.38%) |
Feb 06, 2020 | 29.34 | 29.36 | 28.96 | 29.05 | 12,238,731 | -0.62(-2.10%) |
Feb 05, 2020 | 29.51 | 29.76 | 29.42 | 29.67 | 15,196,606 | +0.92(+3.21%) |
Feb 04, 2020 | 29.06 | 29.10 | 28.53 | 28.75 | 26,379,696 | +0.98(+3.52%) |