Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.81 | 18.95 | 18.14 | 18.85 | 1,365,203 | -0.01(-0.05%) |
Apr 29, 2020 | 17.51 | 19.48 | 17.39 | 18.86 | 2,821,362 | +1.86(+10.94%) |
Apr 28, 2020 | 17.90 | 18.05 | 16.75 | 17.00 | 2,056,461 | -0.75(-4.20%) |
Apr 27, 2020 | 17.67 | 18.02 | 17.66 | 17.75 | 1,047,588 | +0.09(+0.48%) |
Apr 24, 2020 | 17.83 | 17.96 | 17.44 | 17.66 | 671,100 | -0.13(-0.73%) |
Apr 23, 2020 | 18.28 | 18.35 | 17.73 | 17.79 | 1,313,413 | -0.61(-3.32%) |
Apr 22, 2020 | 17.61 | 18.49 | 17.47 | 18.40 | 1,167,373 | +1.02(+5.87%) |
Apr 21, 2020 | 17.91 | 18.05 | 16.92 | 17.38 | 1,113,466 | -0.78(-4.30%) |
Apr 20, 2020 | 19.27 | 19.55 | 18.13 | 18.16 | 1,070,836 | -0.83(-4.37%) |
Apr 17, 2020 | 18.97 | 19.15 | 18.37 | 18.99 | 1,917,700 | +0.21(+1.12%) |
Apr 16, 2020 | 17.47 | 19.09 | 17.37 | 18.78 | 2,088,057 | +1.60(+9.31%) |
Apr 15, 2020 | 16.81 | 17.45 | 16.22 | 17.18 | 1,438,379 | +0.13(+0.79%) |
Apr 14, 2020 | 16.90 | 17.70 | 16.37 | 17.05 | 2,470,931 | +0.43(+2.56%) |
Apr 13, 2020 | 16.26 | 16.78 | 15.65 | 16.62 | 2,563,387 | +0.83(+5.26%) |
Apr 09, 2020 | 16.70 | 17.06 | 15.65 | 15.79 | 1,744,400 | -0.71(-4.30%) |
Apr 08, 2020 | 17.16 | 17.44 | 16.29 | 16.50 | 1,851,706 | -0.52(-3.06%) |
Apr 07, 2020 | 17.75 | 18.00 | 16.13 | 17.02 | 2,623,118 | -0.12(-0.70%) |
Apr 06, 2020 | 19.51 | 20.00 | 16.63 | 17.14 | 2,827,799 | -1.63(-8.68%) |
Apr 03, 2020 | 17.88 | 18.99 | 17.72 | 18.77 | 1,472,400 | +0.64(+3.53%) |
Apr 02, 2020 | 17.56 | 18.50 | 17.36 | 18.13 | 852,313 | +0.23(+1.28%) |
Apr 01, 2020 | 18.49 | 18.86 | 17.51 | 17.90 | 1,208,097 | -1.36(-7.06%) |
Mar 31, 2020 | 17.66 | 19.47 | 17.52 | 19.26 | 1,990,492 | +1.72(+9.81%) |
Mar 30, 2020 | 16.48 | 17.66 | 16.03 | 17.54 | 853,655 | +1.24(+7.61%) |
Mar 27, 2020 | 16.42 | 16.99 | 16.05 | 16.30 | 748,400 | -0.57(-3.38%) |
Mar 26, 2020 | 15.62 | 17.01 | 15.48 | 16.87 | 729,758 | +1.42(+9.19%) |
Mar 25, 2020 | 15.84 | 16.10 | 15.03 | 15.45 | 1,529,839 | -0.21(-1.34%) |
Mar 24, 2020 | 15.11 | 15.95 | 14.95 | 15.66 | 1,510,867 | +0.97(+6.60%) |
Mar 23, 2020 | 15.05 | 15.13 | 14.08 | 14.69 | 1,765,050 | -0.24(-1.61%) |
Mar 20, 2020 | 15.44 | 16.25 | 14.73 | 14.93 | 1,318,600 | -0.49(-3.18%) |
Mar 19, 2020 | 16.54 | 17.66 | 15.24 | 15.42 | 1,350,311 | -1.17(-7.05%) |
Mar 18, 2020 | 16.85 | 17.70 | 15.90 | 16.59 | 1,696,794 | -1.56(-8.60%) |
Mar 17, 2020 | 15.89 | 18.28 | 14.74 | 18.15 | 2,222,359 | +2.31(+14.58%) |
Mar 16, 2020 | 17.74 | 17.74 | 15.35 | 15.84 | 1,621,581 | -1.05(-6.22%) |
Mar 13, 2020 | 16.17 | 17.21 | 15.34 | 16.89 | 1,696,800 | +1.25(+7.99%) |
Mar 12, 2020 | 15.28 | 16.09 | 14.89 | 15.64 | 1,626,373 | -0.86(-5.21%) |
Mar 11, 2020 | 16.21 | 16.66 | 15.78 | 16.50 | 1,333,444 | -0.15(-0.90%) |
Mar 10, 2020 | 16.61 | 16.73 | 15.70 | 16.65 | 2,169,229 | +0.54(+3.35%) |
Mar 09, 2020 | 16.56 | 16.99 | 15.85 | 16.11 | 1,458,608 | -1.39(-7.94%) |
Mar 06, 2020 | 18.11 | 18.70 | 17.29 | 17.50 | 1,276,000 | -1.25(-6.67%) |
Mar 05, 2020 | 18.50 | 18.93 | 18.14 | 18.75 | 1,397,784 | -0.10(-0.53%) |
Mar 04, 2020 | 19.94 | 20.39 | 18.27 | 18.85 | 2,298,680 | -0.57(-2.94%) |
Mar 03, 2020 | 22.40 | 22.40 | 19.15 | 19.42 | 2,604,506 | -3.00(-13.38%) |
Mar 02, 2020 | 22.30 | 22.49 | 21.47 | 22.42 | 1,318,713 | +0.36(+1.63%) |
Feb 28, 2020 | 21.51 | 22.08 | 20.94 | 22.06 | 1,067,500 | +0.08(+0.36%) |
Feb 27, 2020 | 22.46 | 22.78 | 21.57 | 21.98 | 1,728,477 | -0.91(-3.98%) |
Feb 26, 2020 | 24.03 | 24.42 | 22.83 | 22.89 | 1,629,962 | -1.11(-4.62%) |
Feb 25, 2020 | 23.45 | 24.68 | 23.34 | 24.00 | 2,843,219 | +1.22(+5.36%) |
Feb 24, 2020 | 23.23 | 23.36 | 22.32 | 22.78 | 1,213,287 | -1.21(-5.04%) |
Feb 21, 2020 | 24.45 | 24.71 | 23.84 | 23.99 | 808,000 | -0.52(-2.12%) |
Feb 20, 2020 | 24.49 | 24.84 | 24.32 | 24.51 | 514,859 | +0.01(+0.04%) |
Feb 19, 2020 | 24.24 | 24.62 | 24.02 | 24.50 | 751,485 | +0.49(+2.04%) |
Feb 18, 2020 | 24.58 | 24.65 | 23.54 | 24.01 | 1,270,191 | -0.70(-2.83%) |
Feb 14, 2020 | 24.80 | 25.28 | 24.55 | 24.71 | 691,000 | -0.13(-0.52%) |
Feb 13, 2020 | 24.19 | 24.88 | 24.01 | 24.84 | 993,964 | +0.59(+2.43%) |
Feb 12, 2020 | 24.09 | 24.35 | 23.75 | 24.25 | 716,639 | +0.40(+1.68%) |
Feb 11, 2020 | 24.06 | 24.70 | 23.82 | 23.85 | 1,560,214 | -0.21(-0.87%) |
Feb 10, 2020 | 24.39 | 24.48 | 23.48 | 24.06 | 1,126,689 | +0.93(+4.02%) |
Feb 07, 2020 | 23.73 | 24.07 | 23.00 | 23.13 | 1,323,300 | -0.71(-2.98%) |
Feb 06, 2020 | 24.97 | 24.97 | 23.58 | 23.84 | 1,361,294 | -1.18(-4.72%) |
Feb 05, 2020 | 24.85 | 25.13 | 24.49 | 25.02 | 1,048,840 | +0.25(+1.01%) |
Feb 04, 2020 | 23.62 | 24.83 | 23.35 | 24.77 | 2,306,014 | +1.61(+6.95%) |