Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.66 | 20.95 | 20.12 | 20.78 | 2,359,052 | +0.03(+0.14%) |
Apr 29, 2020 | 21.34 | 21.54 | 20.66 | 20.75 | 2,715,244 | -0.52(-2.44%) |
Apr 28, 2020 | 21.51 | 21.61 | 21.21 | 21.27 | 1,938,522 | -0.11(-0.51%) |
Apr 27, 2020 | 21.87 | 22.01 | 21.12 | 21.38 | 2,944,337 | -0.31(-1.43%) |
Apr 24, 2020 | 21.68 | 21.77 | 21.23 | 21.69 | 1,875,700 | +0.29(+1.36%) |
Apr 23, 2020 | 21.30 | 21.63 | 20.96 | 21.40 | 2,080,103 | +0.48(+2.29%) |
Apr 22, 2020 | 20.75 | 21.21 | 20.43 | 20.92 | 1,920,570 | +0.45(+2.20%) |
Apr 21, 2020 | 20.32 | 21.02 | 20.05 | 20.47 | 2,699,954 | +0.41(+2.04%) |
Apr 20, 2020 | 20.41 | 20.49 | 19.96 | 20.06 | 1,715,241 | -0.38(-1.86%) |
Apr 17, 2020 | 20.35 | 20.86 | 20.02 | 20.44 | 3,400,600 | +0.09(+0.44%) |
Apr 16, 2020 | 18.98 | 20.38 | 18.50 | 20.35 | 5,383,263 | +1.37(+7.22%) |
Apr 15, 2020 | 18.88 | 19.24 | 18.27 | 18.98 | 1,779,847 | -0.09(-0.47%) |
Apr 14, 2020 | 19.05 | 19.50 | 18.94 | 19.07 | 1,937,143 | +0.26(+1.38%) |
Apr 13, 2020 | 19.00 | 19.01 | 18.11 | 18.81 | 2,413,304 | -0.19(-1.00%) |
Apr 09, 2020 | 19.24 | 19.65 | 18.86 | 19.00 | 2,183,700 | -0.23(-1.20%) |
Apr 08, 2020 | 19.31 | 19.53 | 18.95 | 19.23 | 1,600,515 | -0.03(-0.16%) |
Apr 07, 2020 | 19.50 | 19.55 | 18.78 | 19.26 | 2,671,574 | -0.13(-0.67%) |
Apr 06, 2020 | 19.32 | 19.43 | 18.90 | 19.39 | 3,813,120 | +0.37(+1.95%) |
Apr 03, 2020 | 18.94 | 19.49 | 18.75 | 19.02 | 2,893,000 | +0.05(+0.26%) |
Apr 02, 2020 | 18.61 | 19.15 | 18.29 | 18.97 | 3,557,532 | +0.30(+1.61%) |
Apr 01, 2020 | 18.42 | 19.50 | 18.02 | 18.67 | 2,068,032 | +0.08(+0.43%) |
Mar 31, 2020 | 18.53 | 18.78 | 18.12 | 18.59 | 1,569,079 | -0.01(-0.05%) |
Mar 30, 2020 | 18.38 | 18.74 | 17.76 | 18.60 | 1,619,890 | +0.63(+3.51%) |
Mar 27, 2020 | 17.95 | 18.47 | 17.65 | 17.97 | 1,370,900 | -0.40(-2.18%) |
Mar 26, 2020 | 17.25 | 18.52 | 17.25 | 18.37 | 2,289,318 | +1.23(+7.18%) |
Mar 25, 2020 | 17.31 | 18.33 | 16.85 | 17.14 | 2,617,626 | -0.45(-2.56%) |
Mar 24, 2020 | 16.96 | 17.76 | 16.63 | 17.59 | 2,004,169 | +1.01(+6.09%) |
Mar 23, 2020 | 17.99 | 17.99 | 16.19 | 16.58 | 2,608,105 | -1.02(-5.80%) |
Mar 20, 2020 | 17.77 | 18.28 | 17.23 | 17.60 | 3,537,700 | -0.02(-0.11%) |
Mar 19, 2020 | 17.90 | 18.21 | 16.81 | 17.62 | 2,647,300 | -0.07(-0.40%) |
Mar 18, 2020 | 18.88 | 19.60 | 16.70 | 17.69 | 3,820,340 | -1.24(-6.55%) |
Mar 17, 2020 | 16.87 | 20.41 | 16.47 | 18.93 | 7,702,904 | +2.43(+14.73%) |
Mar 16, 2020 | 13.41 | 16.50 | 13.41 | 16.50 | 4,545,429 | +1.95(+13.40%) |
Mar 13, 2020 | 13.91 | 14.55 | 13.00 | 14.55 | 3,019,400 | +1.23(+9.23%) |
Mar 12, 2020 | 15.20 | 15.34 | 13.27 | 13.32 | 3,551,936 | -2.75(-17.11%) |
Mar 11, 2020 | 16.47 | 16.58 | 15.85 | 16.07 | 2,224,952 | -0.65(-3.89%) |
Mar 10, 2020 | 16.70 | 17.34 | 15.97 | 16.72 | 2,169,869 | +0.25(+1.52%) |
Mar 09, 2020 | 16.35 | 16.67 | 16.01 | 16.47 | 2,618,032 | -0.76(-4.41%) |
Mar 06, 2020 | 16.96 | 17.36 | 16.89 | 17.23 | 2,261,200 | -0.02(-0.12%) |
Mar 05, 2020 | 16.53 | 17.27 | 16.52 | 17.25 | 1,989,421 | +0.43(+2.56%) |
Mar 04, 2020 | 16.58 | 17.02 | 16.54 | 16.82 | 2,212,613 | +0.38(+2.28%) |
Mar 03, 2020 | 16.49 | 17.06 | 16.02 | 16.45 | 2,660,248 | -0.18(-1.05%) |
Mar 02, 2020 | 16.15 | 16.64 | 15.86 | 16.62 | 2,517,459 | +0.64(+4.01%) |
Feb 28, 2020 | 16.13 | 16.35 | 15.85 | 15.98 | 2,932,100 | -0.47(-2.86%) |
Feb 27, 2020 | 16.00 | 17.03 | 15.68 | 16.45 | 2,912,823 | +0.34(+2.11%) |
Feb 26, 2020 | 16.88 | 17.10 | 16.03 | 16.11 | 2,183,472 | -0.64(-3.82%) |
Feb 25, 2020 | 17.40 | 17.48 | 16.53 | 16.75 | 2,352,172 | -0.61(-3.51%) |
Feb 24, 2020 | 17.78 | 17.87 | 17.04 | 17.36 | 3,316,337 | -0.63(-3.50%) |
Feb 21, 2020 | 18.18 | 19.34 | 17.91 | 17.99 | 9,735,300 | +1.94(+12.09%) |
Feb 20, 2020 | 15.83 | 16.19 | 15.76 | 16.05 | 3,032,818 | +0.19(+1.20%) |
Feb 19, 2020 | 15.97 | 16.07 | 15.80 | 15.86 | 1,528,747 | -0.11(-0.69%) |
Feb 18, 2020 | 15.46 | 16.13 | 15.44 | 15.97 | 1,843,432 | +0.52(+3.37%) |
Feb 14, 2020 | 15.46 | 15.67 | 15.26 | 15.45 | 1,946,800 | +0.00(+0.00%) |
Feb 13, 2020 | 15.36 | 15.57 | 15.20 | 15.45 | 2,305,502 | +0.02(+0.13%) |
Feb 12, 2020 | 15.25 | 15.54 | 15.11 | 15.43 | 2,249,246 | +0.28(+1.85%) |
Feb 11, 2020 | 15.00 | 15.23 | 14.89 | 15.15 | 1,351,328 | +0.37(+2.50%) |
Feb 10, 2020 | 14.87 | 15.07 | 14.72 | 14.78 | 1,601,032 | -0.15(-1.00%) |
Feb 07, 2020 | 15.07 | 15.26 | 14.91 | 14.93 | 1,134,300 | -0.19(-1.26%) |
Feb 06, 2020 | 15.38 | 15.59 | 14.99 | 15.12 | 1,664,242 | -0.24(-1.56%) |
Feb 05, 2020 | 14.55 | 15.60 | 14.55 | 15.36 | 2,614,713 | +0.84(+5.79%) |
Feb 04, 2020 | 14.92 | 15.07 | 14.51 | 14.52 | 1,676,162 | -0.31(-2.09%) |