Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.38 | 18.52 | 17.30 | 17.34 | 1,881,662 | -1.52(-8.06%) |
Apr 29, 2020 | 18.67 | 19.25 | 18.46 | 18.86 | 2,411,994 | +1.09(+6.13%) |
Apr 28, 2020 | 17.36 | 17.95 | 16.61 | 17.77 | 3,051,056 | +1.08(+6.47%) |
Apr 27, 2020 | 15.96 | 17.03 | 15.63 | 16.69 | 2,246,632 | +0.96(+6.10%) |
Apr 24, 2020 | 15.62 | 15.97 | 15.14 | 15.73 | 2,266,300 | +0.26(+1.68%) |
Apr 23, 2020 | 16.06 | 16.18 | 15.46 | 15.47 | 2,674,062 | -0.45(-2.83%) |
Apr 22, 2020 | 17.31 | 17.31 | 15.76 | 15.92 | 2,774,535 | -1.01(-5.97%) |
Apr 21, 2020 | 16.77 | 17.68 | 16.45 | 16.93 | 1,759,253 | -0.56(-3.20%) |
Apr 20, 2020 | 17.98 | 18.28 | 17.14 | 17.49 | 1,728,215 | -1.15(-6.17%) |
Apr 17, 2020 | 17.74 | 18.82 | 17.68 | 18.64 | 1,511,900 | +1.66(+9.78%) |
Apr 16, 2020 | 17.10 | 17.18 | 16.44 | 16.98 | 1,425,356 | -0.14(-0.82%) |
Apr 15, 2020 | 17.66 | 17.77 | 16.78 | 17.12 | 1,961,446 | -1.33(-7.21%) |
Apr 14, 2020 | 18.31 | 18.75 | 17.91 | 18.45 | 1,729,821 | +0.71(+4.00%) |
Apr 13, 2020 | 18.65 | 18.74 | 17.50 | 17.74 | 1,896,746 | -0.92(-4.93%) |
Apr 09, 2020 | 18.09 | 19.17 | 18.05 | 18.66 | 2,506,000 | +1.23(+7.06%) |
Apr 08, 2020 | 16.89 | 17.57 | 16.36 | 17.43 | 2,262,062 | +0.75(+4.50%) |
Apr 07, 2020 | 16.28 | 17.89 | 16.21 | 16.68 | 4,412,052 | +1.35(+8.81%) |
Apr 06, 2020 | 13.44 | 15.44 | 13.39 | 15.33 | 2,365,572 | +2.56(+20.05%) |
Apr 03, 2020 | 13.00 | 13.33 | 12.28 | 12.77 | 2,225,000 | -0.31(-2.37%) |
Apr 02, 2020 | 13.10 | 13.81 | 12.84 | 13.08 | 2,587,476 | -0.09(-0.68%) |
Apr 01, 2020 | 13.62 | 13.94 | 12.90 | 13.17 | 1,848,968 | -1.07(-7.51%) |
Mar 31, 2020 | 14.47 | 14.92 | 13.90 | 14.24 | 2,085,377 | -0.32(-2.20%) |
Mar 30, 2020 | 14.58 | 15.36 | 14.22 | 14.56 | 1,878,586 | +0.00(+0.00%) |
Mar 27, 2020 | 15.10 | 15.52 | 14.29 | 14.56 | 1,918,200 | -1.22(-7.73%) |
Mar 26, 2020 | 16.05 | 16.74 | 15.11 | 15.78 | 2,116,949 | -0.23(-1.44%) |
Mar 25, 2020 | 15.65 | 16.54 | 14.90 | 16.01 | 2,332,977 | +0.46(+2.96%) |
Mar 24, 2020 | 14.87 | 16.12 | 14.36 | 15.55 | 2,422,245 | +1.70(+12.27%) |
Mar 23, 2020 | 15.71 | 15.75 | 13.50 | 13.85 | 1,787,202 | -1.58(-10.24%) |
Mar 20, 2020 | 16.20 | 16.48 | 14.87 | 15.43 | 3,878,300 | -0.69(-4.28%) |
Mar 19, 2020 | 14.87 | 16.23 | 14.02 | 16.12 | 3,319,771 | +0.99(+6.54%) |
Mar 18, 2020 | 14.02 | 15.23 | 13.73 | 15.13 | 3,237,366 | +0.21(+1.41%) |
Mar 17, 2020 | 13.49 | 15.07 | 12.34 | 14.92 | 2,963,116 | +1.53(+11.43%) |
Mar 16, 2020 | 14.04 | 14.83 | 13.26 | 13.39 | 2,700,830 | -2.29(-14.60%) |
Mar 13, 2020 | 15.49 | 16.39 | 14.81 | 15.68 | 3,542,100 | +1.06(+7.25%) |
Mar 12, 2020 | 14.60 | 14.69 | 13.64 | 14.62 | 3,833,910 | -1.22(-7.70%) |
Mar 11, 2020 | 16.71 | 16.99 | 15.51 | 15.84 | 3,863,794 | -1.26(-7.37%) |
Mar 10, 2020 | 16.90 | 17.57 | 16.65 | 17.10 | 2,921,387 | +0.44(+2.64%) |
Mar 09, 2020 | 17.76 | 18.35 | 16.65 | 16.66 | 3,093,569 | -2.41(-12.64%) |
Mar 06, 2020 | 19.20 | 20.14 | 18.92 | 19.07 | 2,321,200 | -0.66(-3.35%) |
Mar 05, 2020 | 20.74 | 20.77 | 19.43 | 19.73 | 3,896,496 | -1.67(-7.80%) |
Mar 04, 2020 | 21.50 | 22.43 | 20.80 | 21.40 | 6,349,783 | -1.73(-7.48%) |
Mar 03, 2020 | 23.01 | 24.39 | 22.40 | 23.13 | 4,279,133 | +0.11(+0.48%) |
Mar 02, 2020 | 23.59 | 23.59 | 22.08 | 23.02 | 4,907,245 | -0.49(-2.08%) |
Feb 28, 2020 | 23.58 | 24.35 | 23.37 | 23.51 | 3,196,500 | -0.78(-3.21%) |
Feb 27, 2020 | 24.44 | 25.28 | 23.17 | 24.29 | 1,942,663 | -0.63(-2.53%) |
Feb 26, 2020 | 26.08 | 26.31 | 24.86 | 24.92 | 1,860,290 | -0.92(-3.56%) |
Feb 25, 2020 | 27.65 | 27.75 | 25.56 | 25.84 | 1,767,334 | -1.53(-5.59%) |
Feb 24, 2020 | 27.56 | 28.05 | 27.33 | 27.37 | 1,852,386 | -1.24(-4.33%) |
Feb 21, 2020 | 28.14 | 28.78 | 27.98 | 28.61 | 1,232,800 | +0.37(+1.31%) |
Feb 20, 2020 | 27.78 | 28.42 | 27.50 | 28.24 | 1,973,945 | +0.42(+1.51%) |
Feb 19, 2020 | 27.90 | 28.05 | 27.62 | 27.82 | 1,019,823 | +0.01(+0.04%) |
Feb 18, 2020 | 28.43 | 28.49 | 27.29 | 27.81 | 1,144,607 | -0.44(-1.56%) |
Feb 14, 2020 | 28.32 | 28.97 | 28.03 | 28.25 | 907,600 | +0.03(+0.11%) |
Feb 13, 2020 | 28.45 | 28.66 | 27.75 | 28.22 | 1,151,422 | -0.49(-1.71%) |
Feb 12, 2020 | 27.21 | 28.78 | 26.69 | 28.71 | 2,208,975 | +1.77(+6.57%) |
Feb 11, 2020 | 26.56 | 27.05 | 26.10 | 26.94 | 993,989 | +0.56(+2.12%) |
Feb 10, 2020 | 25.84 | 26.62 | 25.81 | 26.38 | 1,021,220 | +0.45(+1.74%) |
Feb 07, 2020 | 26.37 | 26.54 | 25.66 | 25.93 | 1,281,100 | -0.63(-2.37%) |
Feb 06, 2020 | 27.34 | 27.37 | 26.39 | 26.56 | 1,363,368 | -0.55(-2.03%) |
Feb 05, 2020 | 26.32 | 27.26 | 26.05 | 27.11 | 2,257,179 | +1.11(+4.27%) |
Feb 04, 2020 | 26.72 | 26.96 | 25.94 | 26.00 | 1,447,472 | -0.23(-0.88%) |