Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.15 | 24.22 | 23.52 | 23.64 | 4,098,114 | -0.91(-3.71%) |
Apr 29, 2020 | 24.32 | 24.95 | 24.13 | 24.55 | 2,712,370 | +0.93(+3.92%) |
Apr 28, 2020 | 24.04 | 24.25 | 23.35 | 23.62 | 3,080,140 | +0.41(+1.75%) |
Apr 27, 2020 | 22.50 | 23.42 | 22.26 | 23.22 | 3,752,205 | +0.81(+3.62%) |
Apr 24, 2020 | 22.60 | 22.60 | 21.75 | 22.41 | 3,044,698 | +0.36(+1.61%) |
Apr 23, 2020 | 21.32 | 22.43 | 21.24 | 22.05 | 3,455,962 | +0.83(+3.90%) |
Apr 22, 2020 | 21.60 | 21.83 | 20.92 | 21.22 | 2,933,234 | +0.12(+0.55%) |
Apr 21, 2020 | 20.31 | 21.25 | 20.08 | 21.11 | 2,753,181 | -0.01(-0.04%) |
Apr 20, 2020 | 21.59 | 22.02 | 21.06 | 21.11 | 3,533,829 | -1.21(-5.41%) |
Apr 17, 2020 | 22.61 | 23.21 | 22.04 | 22.32 | 4,734,626 | +0.77(+3.57%) |
Apr 16, 2020 | 21.71 | 22.00 | 21.08 | 21.55 | 3,852,816 | -0.35(-1.59%) |
Apr 15, 2020 | 21.19 | 22.04 | 21.06 | 21.90 | 3,050,130 | -0.60(-2.65%) |
Apr 14, 2020 | 21.77 | 22.58 | 21.72 | 22.50 | 3,852,830 | +0.85(+3.94%) |
Apr 13, 2020 | 21.56 | 21.91 | 20.27 | 21.64 | 2,696,291 | +0.35(+1.63%) |
Apr 09, 2020 | 21.71 | 22.42 | 21.15 | 21.30 | 5,096,132 | +0.17(+0.82%) |
Apr 08, 2020 | 20.77 | 21.40 | 20.26 | 21.12 | 3,632,032 | +0.71(+3.49%) |
Apr 07, 2020 | 21.73 | 21.98 | 20.24 | 20.41 | 3,822,024 | -0.05(-0.24%) |
Apr 06, 2020 | 18.67 | 20.63 | 18.14 | 20.46 | 4,995,002 | +2.85(+16.16%) |
Apr 03, 2020 | 18.53 | 18.78 | 17.50 | 17.61 | 4,990,134 | -0.82(-4.44%) |
Apr 02, 2020 | 18.75 | 19.43 | 18.04 | 18.43 | 4,960,589 | -0.31(-1.68%) |
Apr 01, 2020 | 19.09 | 19.54 | 18.57 | 18.75 | 5,532,118 | -1.41(-7.02%) |
Mar 31, 2020 | 21.16 | 22.12 | 20.06 | 20.16 | 9,572,481 | -0.17(-0.85%) |
Mar 30, 2020 | 19.36 | 20.47 | 18.71 | 20.34 | 4,606,088 | +0.73(+3.71%) |
Mar 27, 2020 | 19.52 | 20.01 | 18.62 | 19.61 | 3,954,324 | -1.03(-4.97%) |
Mar 26, 2020 | 19.79 | 20.73 | 19.14 | 20.63 | 5,072,047 | +1.01(+5.14%) |
Mar 25, 2020 | 19.43 | 20.42 | 17.53 | 19.63 | 6,298,990 | +0.77(+4.08%) |
Mar 24, 2020 | 18.91 | 19.50 | 17.56 | 18.86 | 5,843,410 | +1.36(+7.75%) |
Mar 23, 2020 | 16.91 | 17.95 | 16.20 | 17.50 | 4,680,637 | +0.54(+3.17%) |
Mar 20, 2020 | 17.71 | 18.62 | 16.16 | 16.96 | 5,200,800 | -0.42(-2.43%) |
Mar 19, 2020 | 15.69 | 18.27 | 15.11 | 17.38 | 6,009,119 | +1.06(+6.49%) |
Mar 18, 2020 | 17.24 | 18.10 | 14.07 | 16.32 | 4,795,444 | -2.12(-11.48%) |
Mar 17, 2020 | 19.34 | 19.61 | 17.13 | 18.44 | 7,193,425 | -0.63(-3.30%) |
Mar 16, 2020 | 19.33 | 20.35 | 18.83 | 19.07 | 5,088,754 | -2.16(-10.17%) |
Mar 13, 2020 | 21.26 | 21.83 | 19.63 | 21.23 | 6,032,469 | +0.86(+4.22%) |
Mar 12, 2020 | 20.21 | 23.00 | 19.24 | 20.37 | 5,693,750 | -1.80(-8.10%) |
Mar 11, 2020 | 22.39 | 22.66 | 21.69 | 22.17 | 6,577,063 | -0.83(-3.60%) |
Mar 10, 2020 | 22.53 | 23.00 | 21.69 | 22.99 | 6,765,005 | +1.44(+6.68%) |
Mar 09, 2020 | 22.47 | 23.08 | 21.54 | 21.55 | 5,145,386 | -2.33(-9.77%) |
Mar 06, 2020 | 23.99 | 24.55 | 23.59 | 23.89 | 6,766,963 | -0.85(-3.44%) |
Mar 05, 2020 | 25.31 | 25.46 | 24.47 | 24.74 | 4,526,284 | -1.36(-5.20%) |
Mar 04, 2020 | 26.13 | 26.17 | 25.17 | 26.10 | 5,038,924 | +0.25(+0.96%) |
Mar 03, 2020 | 26.52 | 27.01 | 25.47 | 25.85 | 6,286,206 | -0.90(-3.37%) |
Mar 02, 2020 | 26.06 | 26.75 | 25.56 | 26.75 | 5,012,997 | +0.60(+2.31%) |
Feb 28, 2020 | 24.39 | 26.17 | 24.34 | 26.14 | 8,018,757 | +0.98(+3.88%) |
Feb 27, 2020 | 24.40 | 25.82 | 23.84 | 25.17 | 8,012,992 | +0.31(+1.26%) |
Feb 26, 2020 | 25.69 | 26.11 | 24.82 | 24.86 | 4,244,737 | -0.46(-1.82%) |
Feb 25, 2020 | 26.53 | 26.69 | 25.31 | 25.32 | 7,995,662 | -1.14(-4.32%) |
Feb 24, 2020 | 26.98 | 27.03 | 26.17 | 26.46 | 7,272,005 | -1.50(-5.36%) |
Feb 21, 2020 | 28.84 | 28.86 | 27.89 | 27.96 | 3,012,855 | -0.96(-3.33%) |
Feb 20, 2020 | 28.48 | 29.13 | 28.43 | 28.92 | 3,188,904 | +0.30(+1.03%) |
Feb 19, 2020 | 28.20 | 28.73 | 28.16 | 28.62 | 3,679,859 | +0.37(+1.31%) |
Feb 18, 2020 | 28.11 | 28.64 | 27.93 | 28.25 | 4,261,162 | +0.16(+0.56%) |
Feb 14, 2020 | 28.59 | 28.76 | 27.51 | 28.10 | 6,087,209 | -0.77(-2.65%) |
Feb 13, 2020 | 28.23 | 29.09 | 27.61 | 28.86 | 6,879,742 | +0.32(+1.12%) |
Feb 12, 2020 | 28.42 | 28.80 | 27.96 | 28.54 | 5,761,546 | +0.48(+1.70%) |
Feb 11, 2020 | 27.36 | 28.34 | 27.29 | 28.06 | 3,374,575 | +0.68(+2.49%) |
Feb 10, 2020 | 27.62 | 27.79 | 27.27 | 27.38 | 2,401,501 | -0.24(-0.86%) |
Feb 07, 2020 | 27.56 | 27.75 | 27.36 | 27.62 | 2,690,774 | -0.16(-0.56%) |
Feb 06, 2020 | 29.00 | 29.00 | 27.78 | 27.78 | 4,454,772 | -1.05(-3.65%) |
Feb 05, 2020 | 28.71 | 28.92 | 28.46 | 28.83 | 4,548,696 | +0.50(+1.77%) |
Feb 04, 2020 | 28.80 | 28.86 | 28.25 | 28.33 | 4,921,452 | +0.04(+0.15%) |