Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.97 | 21.34 | 20.36 | 20.67 | 22,125,354 | -0.67(-3.13%) |
Apr 29, 2020 | 21.44 | 21.72 | 20.83 | 21.34 | 25,881,686 | -0.33(-1.52%) |
Apr 28, 2020 | 21.27 | 21.82 | 20.90 | 21.67 | 21,314,806 | +0.02(+0.11%) |
Apr 27, 2020 | 21.74 | 21.98 | 21.12 | 21.64 | 18,938,398 | -0.14(-0.63%) |
Apr 24, 2020 | 21.90 | 22.24 | 21.54 | 21.78 | 34,386,428 | +0.29(+1.35%) |
Apr 23, 2020 | 21.65 | 22.90 | 21.35 | 21.49 | 38,394,572 | +0.21(+0.98%) |
Apr 22, 2020 | 20.61 | 21.36 | 20.55 | 21.28 | 26,163,772 | +1.33(+6.69%) |
Apr 21, 2020 | 19.37 | 20.20 | 19.33 | 19.95 | 21,558,204 | -0.08(-0.40%) |
Apr 20, 2020 | 19.54 | 20.47 | 19.54 | 20.03 | 22,447,296 | +0.31(+1.55%) |
Apr 17, 2020 | 18.84 | 19.81 | 18.60 | 19.72 | 35,480,972 | -0.37(-1.84%) |
Apr 16, 2020 | 19.69 | 20.18 | 19.58 | 20.09 | 24,005,248 | +0.43(+2.17%) |
Apr 15, 2020 | 19.08 | 19.84 | 18.84 | 19.66 | 25,300,644 | +0.03(+0.16%) |
Apr 14, 2020 | 19.53 | 20.13 | 19.16 | 19.63 | 41,305,820 | +0.05(+0.25%) |
Apr 13, 2020 | 18.08 | 19.90 | 17.88 | 19.58 | 41,039,968 | +1.49(+8.26%) |
Apr 09, 2020 | 16.80 | 18.14 | 16.64 | 18.09 | 39,542,704 | +1.69(+10.29%) |
Apr 08, 2020 | 16.22 | 16.53 | 16.06 | 16.40 | 14,433,366 | +0.08(+0.49%) |
Apr 07, 2020 | 16.47 | 16.58 | 15.96 | 16.32 | 20,531,474 | -0.19(-1.17%) |
Apr 06, 2020 | 16.47 | 16.98 | 16.26 | 16.51 | 21,704,144 | +0.48(+3.01%) |
Apr 03, 2020 | 15.86 | 16.37 | 15.86 | 16.03 | 17,702,968 | +0.08(+0.50%) |
Apr 02, 2020 | 15.35 | 16.58 | 15.24 | 15.95 | 30,999,588 | +0.79(+5.19%) |
Apr 01, 2020 | 14.79 | 15.41 | 14.67 | 15.16 | 22,486,262 | +0.44(+3.00%) |
Mar 31, 2020 | 15.16 | 15.41 | 14.68 | 14.72 | 24,014,782 | -0.78(-5.03%) |
Mar 30, 2020 | 15.43 | 15.78 | 15.09 | 15.50 | 28,012,268 | +0.04(+0.26%) |
Mar 27, 2020 | 15.35 | 15.90 | 15.24 | 15.46 | 27,936,010 | -0.27(-1.74%) |
Mar 26, 2020 | 15.70 | 16.22 | 15.04 | 15.73 | 30,192,740 | +0.38(+2.46%) |
Mar 25, 2020 | 15.41 | 15.86 | 14.80 | 15.36 | 38,525,420 | -0.31(-2.00%) |
Mar 24, 2020 | 15.09 | 15.89 | 14.57 | 15.67 | 43,015,204 | +2.07(+15.18%) |
Mar 23, 2020 | 13.18 | 14.36 | 13.16 | 13.61 | 42,057,540 | +0.84(+6.61%) |
Mar 20, 2020 | 13.39 | 13.66 | 12.49 | 12.76 | 25,099,850 | -0.16(-1.24%) |
Mar 19, 2020 | 12.48 | 14.34 | 11.25 | 12.92 | 28,606,572 | +0.16(+1.26%) |
Mar 18, 2020 | 13.73 | 14.45 | 12.41 | 12.76 | 37,618,468 | -1.47(-10.33%) |
Mar 17, 2020 | 13.03 | 14.94 | 12.96 | 14.23 | 39,885,488 | +1.11(+8.45%) |
Mar 16, 2020 | 10.62 | 13.78 | 10.17 | 13.12 | 45,559,192 | +0.53(+4.21%) |
Mar 13, 2020 | 14.02 | 14.15 | 12.10 | 12.59 | 38,713,088 | -0.97(-7.17%) |
Mar 12, 2020 | 13.64 | 14.47 | 12.43 | 13.57 | 41,745,732 | -1.54(-10.17%) |
Mar 11, 2020 | 15.69 | 15.99 | 14.88 | 15.10 | 27,459,144 | -0.87(-5.44%) |
Mar 10, 2020 | 16.11 | 16.42 | 15.33 | 15.97 | 28,570,422 | -0.05(-0.30%) |
Mar 09, 2020 | 16.48 | 16.80 | 15.99 | 16.02 | 29,397,710 | -1.04(-6.12%) |
Mar 06, 2020 | 17.29 | 17.54 | 16.41 | 17.06 | 34,908,064 | +0.06(+0.33%) |
Mar 05, 2020 | 16.78 | 17.17 | 16.58 | 17.00 | 34,712,788 | +0.49(+2.97%) |
Mar 04, 2020 | 16.88 | 16.92 | 16.20 | 16.51 | 28,947,492 | -0.06(-0.34%) |
Mar 03, 2020 | 16.22 | 17.09 | 15.83 | 16.57 | 40,352,904 | +0.61(+3.83%) |
Mar 02, 2020 | 15.61 | 16.02 | 15.38 | 15.96 | 31,471,426 | +0.66(+4.31%) |
Feb 28, 2020 | 14.75 | 15.37 | 14.49 | 15.30 | 50,508,676 | -0.59(-3.74%) |
Feb 27, 2020 | 17.18 | 17.24 | 15.82 | 15.90 | 35,180,088 | -0.92(-5.48%) |
Feb 26, 2020 | 16.74 | 17.05 | 16.66 | 16.82 | 23,264,726 | -0.13(-0.75%) |
Feb 25, 2020 | 17.30 | 17.61 | 16.94 | 16.94 | 33,225,128 | -0.62(-3.54%) |
Feb 24, 2020 | 17.94 | 18.00 | 17.33 | 17.57 | 36,569,564 | +0.47(+2.75%) |
Feb 21, 2020 | 17.10 | 17.23 | 16.88 | 17.10 | 25,027,178 | +0.53(+3.23%) |
Feb 20, 2020 | 16.70 | 16.99 | 16.52 | 16.56 | 20,803,818 | -0.18(-1.10%) |
Feb 19, 2020 | 16.59 | 16.78 | 16.27 | 16.74 | 25,303,480 | +0.33(+2.04%) |
Feb 18, 2020 | 15.83 | 16.47 | 15.75 | 16.41 | 35,067,624 | +0.69(+4.36%) |
Feb 14, 2020 | 15.15 | 15.73 | 15.09 | 15.72 | 25,326,034 | +0.63(+4.17%) |
Feb 13, 2020 | 14.82 | 15.29 | 14.79 | 15.09 | 19,142,052 | +0.41(+2.83%) |
Feb 12, 2020 | 14.76 | 14.89 | 14.51 | 14.68 | 14,832,750 | -0.02(-0.16%) |
Feb 11, 2020 | 14.65 | 14.86 | 14.56 | 14.70 | 13,019,519 | +0.01(+0.05%) |
Feb 10, 2020 | 14.56 | 14.77 | 14.48 | 14.70 | 10,239,687 | +0.19(+1.32%) |
Feb 07, 2020 | 14.71 | 14.80 | 14.42 | 14.50 | 10,952,964 | -0.13(-0.87%) |
Feb 06, 2020 | 14.45 | 14.74 | 14.39 | 14.63 | 9,369,885 | +0.26(+1.83%) |
Feb 05, 2020 | 14.35 | 14.49 | 14.32 | 14.37 | 9,263,108 | +0.00(+0.00%) |
Feb 04, 2020 | 14.36 | 14.47 | 14.06 | 14.37 | 19,537,360 | -0.21(-1.42%) |