Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.06 | 23.31 | 22.65 | 22.66 | 1,241,409 | -0.58(-2.52%) |
Apr 29, 2020 | 23.80 | 23.82 | 22.90 | 23.24 | 1,647,912 | +0.00(+0.00%) |
Apr 28, 2020 | 24.01 | 24.45 | 23.09 | 23.24 | 1,470,654 | -0.08(-0.34%) |
Apr 27, 2020 | 23.83 | 24.16 | 23.06 | 23.32 | 2,046,215 | -0.10(-0.43%) |
Apr 24, 2020 | 22.09 | 23.79 | 22.05 | 23.42 | 1,984,500 | +1.33(+6.02%) |
Apr 23, 2020 | 21.30 | 22.48 | 21.08 | 22.09 | 2,159,149 | +0.90(+4.25%) |
Apr 22, 2020 | 20.03 | 21.33 | 19.88 | 21.19 | 1,930,827 | +1.55(+7.89%) |
Apr 21, 2020 | 19.42 | 20.03 | 19.36 | 19.64 | 1,607,671 | -0.16(-0.81%) |
Apr 20, 2020 | 18.93 | 20.21 | 18.90 | 19.80 | 1,236,530 | +0.77(+4.05%) |
Apr 17, 2020 | 19.09 | 19.15 | 18.58 | 19.03 | 809,500 | +0.44(+2.37%) |
Apr 16, 2020 | 17.96 | 18.74 | 17.81 | 18.59 | 729,903 | +0.83(+4.67%) |
Apr 15, 2020 | 18.15 | 18.21 | 17.74 | 17.76 | 827,705 | -0.75(-4.05%) |
Apr 14, 2020 | 18.49 | 18.57 | 18.16 | 18.51 | 897,103 | +0.49(+2.72%) |
Apr 13, 2020 | 17.98 | 18.24 | 17.79 | 18.02 | 726,144 | +0.04(+0.22%) |
Apr 09, 2020 | 18.13 | 18.32 | 17.46 | 17.98 | 939,000 | +0.29(+1.64%) |
Apr 08, 2020 | 16.80 | 17.83 | 16.55 | 17.69 | 1,729,213 | +1.02(+6.12%) |
Apr 07, 2020 | 17.74 | 17.83 | 16.58 | 16.67 | 1,185,612 | -0.59(-3.42%) |
Apr 06, 2020 | 16.81 | 17.32 | 16.41 | 17.26 | 946,361 | +1.01(+6.22%) |
Apr 03, 2020 | 16.78 | 16.94 | 16.11 | 16.25 | 716,400 | -0.62(-3.68%) |
Apr 02, 2020 | 16.14 | 16.96 | 15.89 | 16.87 | 1,316,487 | +0.55(+3.37%) |
Apr 01, 2020 | 17.41 | 17.77 | 16.13 | 16.32 | 1,377,010 | -1.67(-9.28%) |
Mar 31, 2020 | 18.10 | 18.30 | 17.59 | 17.99 | 1,334,411 | -0.19(-1.05%) |
Mar 30, 2020 | 17.50 | 18.43 | 17.33 | 18.18 | 1,194,714 | +0.68(+3.89%) |
Mar 27, 2020 | 17.18 | 17.91 | 16.87 | 17.50 | 1,297,400 | -0.41(-2.29%) |
Mar 26, 2020 | 17.00 | 18.10 | 17.00 | 17.91 | 1,215,868 | +0.96(+5.66%) |
Mar 25, 2020 | 16.60 | 17.36 | 16.07 | 16.95 | 1,747,774 | +0.34(+2.05%) |
Mar 24, 2020 | 17.35 | 17.86 | 15.58 | 16.61 | 1,855,176 | -0.21(-1.25%) |
Mar 23, 2020 | 15.63 | 16.92 | 15.41 | 16.82 | 2,245,381 | +1.25(+8.03%) |
Mar 20, 2020 | 15.02 | 17.07 | 14.59 | 15.57 | 5,010,800 | +0.67(+4.50%) |
Mar 19, 2020 | 13.90 | 15.69 | 13.58 | 14.90 | 2,589,205 | +1.00(+7.19%) |
Mar 18, 2020 | 14.43 | 15.33 | 12.71 | 13.90 | 2,701,763 | -1.12(-7.46%) |
Mar 17, 2020 | 15.57 | 16.28 | 13.77 | 15.02 | 2,635,241 | -0.34(-2.21%) |
Mar 16, 2020 | 15.85 | 16.66 | 15.01 | 15.36 | 2,942,821 | -1.90(-11.01%) |
Mar 13, 2020 | 17.22 | 17.32 | 14.85 | 17.26 | 2,503,800 | +0.81(+4.92%) |
Mar 12, 2020 | 17.04 | 17.39 | 15.34 | 16.45 | 2,895,530 | -1.77(-9.71%) |
Mar 11, 2020 | 19.04 | 19.15 | 17.71 | 18.22 | 2,635,803 | -1.21(-6.23%) |
Mar 10, 2020 | 19.04 | 19.44 | 17.91 | 19.43 | 2,177,653 | +0.92(+4.97%) |
Mar 09, 2020 | 18.03 | 19.05 | 17.96 | 18.51 | 2,136,697 | -0.98(-5.03%) |
Mar 06, 2020 | 19.47 | 19.97 | 19.28 | 19.49 | 1,442,200 | -0.54(-2.70%) |
Mar 05, 2020 | 19.84 | 20.50 | 19.53 | 20.03 | 1,143,821 | -0.32(-1.57%) |
Mar 04, 2020 | 20.40 | 20.51 | 19.94 | 20.35 | 1,144,360 | +0.36(+1.80%) |
Mar 03, 2020 | 20.43 | 20.69 | 19.78 | 19.99 | 2,388,412 | -0.56(-2.73%) |
Mar 02, 2020 | 19.45 | 20.57 | 19.22 | 20.55 | 2,922,851 | +0.98(+5.01%) |
Feb 28, 2020 | 19.64 | 20.54 | 19.03 | 19.57 | 2,294,300 | -0.70(-3.45%) |
Feb 27, 2020 | 20.79 | 21.05 | 20.16 | 20.27 | 2,562,458 | -0.90(-4.25%) |
Feb 26, 2020 | 20.79 | 21.44 | 20.65 | 21.17 | 3,373,583 | +0.37(+1.78%) |
Feb 25, 2020 | 21.22 | 22.06 | 20.46 | 20.80 | 3,642,632 | -0.63(-2.94%) |
Feb 24, 2020 | 21.29 | 21.55 | 20.95 | 21.43 | 1,815,658 | -0.40(-1.83%) |
Feb 21, 2020 | 21.51 | 21.97 | 21.40 | 21.83 | 1,584,400 | +0.34(+1.58%) |
Feb 20, 2020 | 21.13 | 21.56 | 20.78 | 21.49 | 1,337,242 | +0.32(+1.54%) |
Feb 19, 2020 | 21.10 | 21.26 | 20.77 | 21.16 | 1,978,272 | +0.04(+0.21%) |
Feb 18, 2020 | 21.15 | 21.40 | 20.81 | 21.12 | 2,005,870 | +0.02(+0.09%) |
Feb 14, 2020 | 20.37 | 21.19 | 20.12 | 21.10 | 1,788,100 | +0.83(+4.09%) |
Feb 13, 2020 | 20.02 | 20.32 | 19.85 | 20.27 | 1,585,711 | +0.27(+1.35%) |
Feb 12, 2020 | 19.93 | 20.00 | 19.84 | 20.00 | 989,603 | +0.17(+0.86%) |
Feb 11, 2020 | 20.05 | 20.18 | 19.75 | 19.83 | 964,570 | -0.13(-0.65%) |
Feb 10, 2020 | 19.75 | 20.03 | 19.69 | 19.96 | 1,656,016 | +0.27(+1.35%) |
Feb 07, 2020 | 19.73 | 19.82 | 19.52 | 19.70 | 1,157,300 | -0.14(-0.73%) |
Feb 06, 2020 | 20.10 | 20.10 | 19.67 | 19.84 | 1,226,687 | -0.12(-0.63%) |
Feb 05, 2020 | 20.15 | 21.28 | 19.89 | 19.96 | 3,657,560 | +0.66(+3.45%) |
Feb 04, 2020 | 19.44 | 19.49 | 19.05 | 19.30 | 1,366,346 | +0.09(+0.47%) |