Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.87 | 19.93 | 19.03 | 19.43 | 4,746,731 | -0.62(-3.09%) |
Apr 29, 2020 | 20.33 | 20.60 | 19.89 | 20.04 | 3,581,943 | +0.13(+0.65%) |
Apr 28, 2020 | 20.18 | 20.74 | 19.84 | 19.92 | 3,298,810 | +0.29(+1.47%) |
Apr 27, 2020 | 19.06 | 19.90 | 18.99 | 19.63 | 3,368,885 | +0.72(+3.82%) |
Apr 24, 2020 | 19.70 | 19.75 | 18.74 | 18.90 | 4,647,625 | -0.72(-3.68%) |
Apr 23, 2020 | 19.60 | 20.00 | 19.55 | 19.63 | 2,050,957 | -0.06(-0.29%) |
Apr 22, 2020 | 20.12 | 20.27 | 19.62 | 19.68 | 2,574,880 | -0.16(-0.81%) |
Apr 21, 2020 | 19.49 | 19.98 | 19.39 | 19.84 | 2,266,237 | +0.02(+0.12%) |
Apr 20, 2020 | 19.67 | 20.27 | 19.47 | 19.82 | 2,779,407 | -0.26(-1.28%) |
Apr 17, 2020 | 20.08 | 20.42 | 19.69 | 20.08 | 3,088,914 | +0.59(+3.05%) |
Apr 16, 2020 | 19.90 | 20.08 | 19.39 | 19.48 | 3,140,549 | -0.29(-1.46%) |
Apr 15, 2020 | 20.76 | 20.89 | 19.39 | 19.77 | 4,931,785 | -1.65(-7.72%) |
Apr 14, 2020 | 21.61 | 22.08 | 21.17 | 21.43 | 3,341,412 | +0.35(+1.64%) |
Apr 13, 2020 | 21.78 | 21.85 | 20.61 | 21.08 | 3,061,537 | -0.70(-3.21%) |
Apr 09, 2020 | 21.29 | 22.82 | 21.09 | 21.78 | 9,395,579 | +0.93(+4.47%) |
Apr 08, 2020 | 20.16 | 21.14 | 19.93 | 20.85 | 4,878,360 | +1.04(+5.23%) |
Apr 07, 2020 | 19.47 | 20.45 | 19.40 | 19.81 | 7,032,091 | +1.08(+5.79%) |
Apr 06, 2020 | 18.88 | 19.42 | 18.15 | 18.73 | 3,873,997 | +1.00(+5.67%) |
Apr 03, 2020 | 17.11 | 17.75 | 17.07 | 17.72 | 3,538,901 | +0.43(+2.51%) |
Apr 02, 2020 | 17.59 | 17.91 | 16.87 | 17.29 | 5,554,274 | -0.56(-3.15%) |
Apr 01, 2020 | 18.45 | 18.87 | 17.62 | 17.85 | 4,476,038 | -1.27(-6.64%) |
Mar 31, 2020 | 19.80 | 19.95 | 18.75 | 19.12 | 4,835,937 | -0.84(-4.23%) |
Mar 30, 2020 | 19.68 | 20.13 | 18.81 | 19.96 | 3,727,312 | +0.39(+1.97%) |
Mar 27, 2020 | 19.79 | 20.32 | 19.18 | 19.58 | 5,118,275 | -0.88(-4.32%) |
Mar 26, 2020 | 20.19 | 21.42 | 19.54 | 20.46 | 5,394,216 | +0.34(+1.68%) |
Mar 25, 2020 | 19.88 | 21.62 | 19.18 | 20.12 | 6,052,356 | +0.84(+4.37%) |
Mar 24, 2020 | 18.85 | 19.81 | 18.66 | 19.28 | 5,609,130 | +1.29(+7.14%) |
Mar 23, 2020 | 17.95 | 18.74 | 16.88 | 18.00 | 4,961,089 | -0.25(-1.36%) |
Mar 20, 2020 | 20.39 | 20.60 | 18.02 | 18.24 | 7,087,512 | -1.95(-9.67%) |
Mar 19, 2020 | 20.82 | 21.29 | 19.80 | 20.20 | 5,403,230 | -0.69(-3.31%) |
Mar 18, 2020 | 20.32 | 21.46 | 19.70 | 20.89 | 6,090,896 | -0.70(-3.24%) |
Mar 17, 2020 | 20.18 | 23.12 | 20.10 | 21.59 | 6,865,704 | +1.80(+9.09%) |
Mar 16, 2020 | 20.82 | 22.25 | 19.70 | 19.79 | 6,295,920 | -3.50(-15.04%) |
Mar 13, 2020 | 22.00 | 23.51 | 21.59 | 23.29 | 7,241,491 | +2.39(+11.45%) |
Mar 12, 2020 | 22.00 | 22.01 | 20.59 | 20.90 | 7,832,338 | -2.61(-11.09%) |
Mar 11, 2020 | 23.45 | 23.66 | 22.80 | 23.50 | 6,255,229 | -0.55(-2.28%) |
Mar 10, 2020 | 24.04 | 24.16 | 22.54 | 24.05 | 5,864,537 | +0.86(+3.72%) |
Mar 09, 2020 | 23.54 | 24.18 | 23.18 | 23.19 | 7,640,330 | -1.74(-6.99%) |
Mar 06, 2020 | 24.50 | 25.08 | 24.12 | 24.93 | 5,744,120 | -0.27(-1.09%) |
Mar 05, 2020 | 25.19 | 25.42 | 24.82 | 25.20 | 3,064,293 | -0.46(-1.80%) |
Mar 04, 2020 | 25.04 | 25.71 | 24.95 | 25.67 | 5,392,964 | +1.02(+4.14%) |
Mar 03, 2020 | 24.92 | 25.31 | 24.39 | 24.65 | 6,176,636 | -0.23(-0.91%) |
Mar 02, 2020 | 24.04 | 25.05 | 23.64 | 24.87 | 8,023,528 | +1.01(+4.24%) |
Feb 28, 2020 | 24.13 | 24.18 | 22.82 | 23.86 | 9,604,587 | -0.62(-2.53%) |
Feb 27, 2020 | 25.70 | 25.70 | 24.48 | 24.48 | 6,670,742 | -1.45(-5.60%) |
Feb 26, 2020 | 25.97 | 26.26 | 25.85 | 25.93 | 4,259,400 | +0.07(+0.27%) |
Feb 25, 2020 | 26.42 | 26.50 | 25.84 | 25.86 | 3,944,341 | -0.46(-1.76%) |
Feb 24, 2020 | 26.76 | 26.88 | 26.33 | 26.33 | 4,299,529 | -0.71(-2.61%) |
Feb 21, 2020 | 26.88 | 27.06 | 26.76 | 27.03 | 3,396,720 | +0.09(+0.35%) |
Feb 20, 2020 | 26.57 | 26.95 | 26.52 | 26.94 | 3,217,873 | +0.42(+1.57%) |
Feb 19, 2020 | 26.76 | 26.79 | 26.52 | 26.52 | 3,914,720 | -0.20(-0.76%) |
Feb 18, 2020 | 26.06 | 26.76 | 25.97 | 26.73 | 5,336,492 | +0.72(+2.78%) |
Feb 14, 2020 | 26.11 | 26.13 | 25.61 | 26.00 | 3,745,007 | -0.17(-0.66%) |
Feb 13, 2020 | 25.11 | 26.31 | 25.03 | 26.18 | 8,897,279 | +1.23(+4.94%) |
Feb 12, 2020 | 24.95 | 24.99 | 24.66 | 24.95 | 4,180,728 | +0.00(+0.00%) |
Feb 11, 2020 | 25.14 | 25.27 | 24.88 | 24.95 | 2,651,501 | -0.14(-0.56%) |
Feb 10, 2020 | 25.06 | 25.19 | 24.90 | 25.09 | 1,974,790 | +0.11(+0.44%) |
Feb 07, 2020 | 25.09 | 25.20 | 24.98 | 24.98 | 1,931,061 | -0.08(-0.31%) |
Feb 06, 2020 | 25.18 | 25.38 | 24.93 | 25.06 | 2,396,040 | -0.02(-0.06%) |
Feb 05, 2020 | 25.35 | 25.35 | 24.97 | 25.07 | 3,189,219 | -0.24(-0.93%) |
Feb 04, 2020 | 25.02 | 25.31 | 24.97 | 25.31 | 2,222,932 | +0.31(+1.26%) |