Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.55 | 22.56 | 22.21 | 22.30 | 1,643,799 | -0.55(-2.41%) |
Apr 29, 2020 | 22.77 | 22.96 | 22.73 | 22.86 | 1,493,984 | +0.49(+2.18%) |
Apr 28, 2020 | 22.60 | 22.60 | 22.36 | 22.37 | 1,175,371 | +0.14(+0.64%) |
Apr 27, 2020 | 22.06 | 22.29 | 22.05 | 22.23 | 1,183,908 | +0.24(+1.11%) |
Apr 24, 2020 | 21.92 | 22.02 | 21.78 | 21.98 | 955,725 | +0.19(+0.87%) |
Apr 23, 2020 | 21.86 | 22.14 | 21.75 | 21.79 | 1,928,850 | -0.06(-0.25%) |
Apr 22, 2020 | 21.82 | 21.90 | 21.75 | 21.85 | 1,321,925 | +0.38(+1.76%) |
Apr 21, 2020 | 21.62 | 21.72 | 21.40 | 21.47 | 1,196,069 | -0.39(-1.76%) |
Apr 20, 2020 | 21.87 | 22.14 | 21.82 | 21.86 | 1,768,950 | -0.27(-1.21%) |
Apr 17, 2020 | 22.04 | 22.16 | 21.87 | 22.12 | 2,629,832 | +0.50(+2.29%) |
Apr 16, 2020 | 21.61 | 21.64 | 21.42 | 21.63 | 1,079,105 | +0.13(+0.62%) |
Apr 15, 2020 | 21.63 | 21.69 | 21.44 | 21.49 | 1,189,591 | -0.56(-2.53%) |
Apr 14, 2020 | 22.12 | 22.26 | 22.01 | 22.05 | 2,692,445 | +0.28(+1.26%) |
Apr 13, 2020 | 21.93 | 22.02 | 21.66 | 21.78 | 1,764,782 | -0.27(-1.21%) |
Apr 09, 2020 | 21.95 | 22.12 | 21.85 | 22.05 | 1,403,475 | +0.32(+1.49%) |
Apr 08, 2020 | 21.58 | 21.79 | 21.41 | 21.72 | 1,243,685 | +0.20(+0.95%) |
Apr 07, 2020 | 22.12 | 22.12 | 21.49 | 21.52 | 3,764,328 | -0.03(-0.15%) |
Apr 06, 2020 | 21.20 | 21.65 | 21.16 | 21.55 | 3,443,501 | +1.11(+5.43%) |
Apr 03, 2020 | 20.57 | 20.65 | 20.32 | 20.44 | 3,861,144 | -0.34(-1.63%) |
Apr 02, 2020 | 20.39 | 20.83 | 20.35 | 20.78 | 3,198,124 | +0.53(+2.60%) |
Apr 01, 2020 | 20.53 | 20.75 | 20.23 | 20.25 | 3,519,325 | -0.84(-3.99%) |
Mar 31, 2020 | 21.08 | 21.32 | 20.90 | 21.09 | 1,486,521 | -0.21(-1.00%) |
Mar 30, 2020 | 20.94 | 21.32 | 20.86 | 21.31 | 4,567,321 | +0.53(+2.54%) |
Mar 27, 2020 | 20.94 | 21.12 | 20.70 | 20.78 | 2,365,426 | -0.83(-3.86%) |
Mar 26, 2020 | 21.05 | 21.70 | 21.05 | 21.61 | 2,359,476 | +0.45(+2.12%) |
Mar 25, 2020 | 20.85 | 21.49 | 20.60 | 21.16 | 2,046,218 | +0.46(+2.20%) |
Mar 24, 2020 | 20.42 | 20.85 | 20.23 | 20.71 | 2,160,900 | +1.35(+6.95%) |
Mar 23, 2020 | 19.53 | 19.63 | 19.13 | 19.36 | 2,920,341 | -0.18(-0.93%) |
Mar 20, 2020 | 20.07 | 20.24 | 19.52 | 19.54 | 2,525,391 | -0.13(-0.64%) |
Mar 19, 2020 | 19.19 | 20.12 | 19.02 | 19.67 | 3,265,934 | +0.66(+3.48%) |
Mar 18, 2020 | 18.76 | 19.37 | 18.61 | 19.01 | 2,318,018 | -0.71(-3.59%) |
Mar 17, 2020 | 19.13 | 19.79 | 18.82 | 19.72 | 2,702,961 | +1.24(+6.73%) |
Mar 16, 2020 | 18.30 | 19.16 | 17.75 | 18.47 | 3,055,799 | -2.21(-10.69%) |
Mar 13, 2020 | 20.67 | 20.86 | 19.50 | 20.68 | 2,040,413 | +1.38(+7.13%) |
Mar 12, 2020 | 19.93 | 20.04 | 19.11 | 19.31 | 5,487,753 | -2.12(-9.88%) |
Mar 11, 2020 | 21.91 | 21.95 | 21.27 | 21.42 | 3,240,595 | -1.20(-5.29%) |
Mar 10, 2020 | 22.45 | 22.64 | 21.67 | 22.62 | 2,264,352 | +1.26(+5.90%) |
Mar 09, 2020 | 21.55 | 22.10 | 20.86 | 21.36 | 2,798,177 | -2.24(-9.47%) |
Mar 06, 2020 | 23.44 | 23.71 | 23.33 | 23.60 | 1,606,131 | -0.48(-1.99%) |
Mar 05, 2020 | 24.29 | 24.44 | 24.00 | 24.08 | 1,960,208 | -0.86(-3.44%) |
Mar 04, 2020 | 24.69 | 24.97 | 24.48 | 24.93 | 2,149,583 | +0.73(+3.02%) |
Mar 03, 2020 | 24.69 | 24.89 | 24.00 | 24.20 | 3,196,694 | -0.35(-1.44%) |
Mar 02, 2020 | 24.17 | 24.60 | 23.93 | 24.56 | 3,005,265 | +0.47(+1.96%) |
Feb 28, 2020 | 23.97 | 24.34 | 23.75 | 24.08 | 2,923,461 | -0.46(-1.89%) |
Feb 27, 2020 | 24.91 | 25.19 | 24.53 | 24.55 | 2,322,046 | -0.90(-3.53%) |
Feb 26, 2020 | 25.60 | 25.78 | 25.38 | 25.45 | 2,522,857 | +0.09(+0.37%) |
Feb 25, 2020 | 25.93 | 25.94 | 25.29 | 25.35 | 2,478,328 | -0.50(-1.92%) |
Feb 24, 2020 | 25.86 | 26.02 | 25.81 | 25.85 | 1,351,196 | -1.06(-3.95%) |
Feb 21, 2020 | 27.03 | 27.04 | 26.81 | 26.91 | 1,105,652 | -0.24(-0.90%) |
Feb 20, 2020 | 27.19 | 27.24 | 27.00 | 27.15 | 841,123 | -0.06(-0.23%) |
Feb 19, 2020 | 27.20 | 27.28 | 27.18 | 27.22 | 428,524 | +0.18(+0.67%) |
Feb 18, 2020 | 27.01 | 27.05 | 26.96 | 27.04 | 766,278 | -0.09(-0.35%) |
Feb 14, 2020 | 27.16 | 27.17 | 27.05 | 27.13 | 758,532 | -0.02(-0.06%) |
Feb 13, 2020 | 27.11 | 27.22 | 27.05 | 27.15 | 803,375 | -0.20(-0.75%) |
Feb 12, 2020 | 27.33 | 27.37 | 27.28 | 27.35 | 501,901 | +0.13(+0.49%) |
Feb 11, 2020 | 27.23 | 27.26 | 27.15 | 27.22 | 693,462 | +0.13(+0.49%) |
Feb 10, 2020 | 26.96 | 27.08 | 26.95 | 27.08 | 506,095 | +0.08(+0.29%) |
Feb 07, 2020 | 27.05 | 27.08 | 26.98 | 27.00 | 1,276,036 | -0.18(-0.67%) |
Feb 06, 2020 | 27.17 | 27.20 | 27.09 | 27.18 | 1,409,422 | +0.17(+0.61%) |
Feb 05, 2020 | 27.04 | 27.07 | 26.95 | 27.02 | 1,404,941 | +0.32(+1.21%) |
Feb 04, 2020 | 26.65 | 26.75 | 26.64 | 26.70 | 575,217 | +0.45(+1.71%) |