Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.64 | 16.64 | 16.23 | 16.56 | 4,652,422 | -0.29(-1.69%) |
Apr 29, 2020 | 16.80 | 17.02 | 16.77 | 16.84 | 4,827,878 | +0.52(+3.22%) |
Apr 28, 2020 | 16.73 | 16.79 | 16.23 | 16.32 | 7,367,250 | -0.16(-1.00%) |
Apr 27, 2020 | 16.11 | 16.58 | 16.09 | 16.48 | 7,202,546 | +0.62(+3.91%) |
Apr 24, 2020 | 15.60 | 15.89 | 15.49 | 15.87 | 4,109,800 | +0.42(+2.72%) |
Apr 23, 2020 | 15.53 | 15.68 | 15.30 | 15.45 | 4,807,246 | +0.09(+0.59%) |
Apr 22, 2020 | 15.30 | 15.49 | 15.20 | 15.36 | 3,700,454 | +0.29(+1.89%) |
Apr 21, 2020 | 15.13 | 15.19 | 14.75 | 15.07 | 7,301,710 | -0.63(-4.04%) |
Apr 20, 2020 | 16.09 | 16.32 | 15.70 | 15.71 | 5,050,470 | -0.87(-5.28%) |
Apr 17, 2020 | 16.54 | 16.60 | 16.29 | 16.58 | 4,668,600 | +0.34(+2.13%) |
Apr 16, 2020 | 16.21 | 16.29 | 15.98 | 16.23 | 4,714,418 | -0.04(-0.25%) |
Apr 15, 2020 | 16.41 | 16.56 | 16.07 | 16.27 | 5,454,886 | -0.76(-4.46%) |
Apr 14, 2020 | 16.84 | 17.10 | 16.77 | 17.04 | 4,891,482 | +0.68(+4.19%) |
Apr 13, 2020 | 16.21 | 16.37 | 16.02 | 16.35 | 5,913,956 | +0.18(+1.08%) |
Apr 09, 2020 | 16.05 | 16.22 | 15.94 | 16.18 | 6,402,000 | +0.14(+0.90%) |
Apr 08, 2020 | 15.91 | 16.12 | 15.79 | 16.03 | 7,464,442 | +0.17(+1.04%) |
Apr 07, 2020 | 16.35 | 16.38 | 15.82 | 15.87 | 8,285,116 | -0.25(-1.55%) |
Apr 06, 2020 | 16.11 | 16.22 | 15.96 | 16.11 | 8,241,504 | +0.56(+3.60%) |
Apr 03, 2020 | 15.30 | 15.62 | 15.14 | 15.55 | 8,790,400 | +0.32(+2.13%) |
Apr 02, 2020 | 14.94 | 15.27 | 14.80 | 15.23 | 10,442,100 | +0.38(+2.56%) |
Apr 01, 2020 | 14.97 | 15.36 | 14.72 | 14.85 | 9,250,338 | -0.66(-4.22%) |
Mar 31, 2020 | 15.09 | 15.63 | 15.04 | 15.51 | 12,461,716 | +0.38(+2.51%) |
Mar 30, 2020 | 14.90 | 15.18 | 14.66 | 15.12 | 14,323,604 | +0.20(+1.34%) |
Mar 27, 2020 | 14.86 | 15.28 | 14.86 | 14.93 | 13,974,600 | -0.75(-4.78%) |
Mar 26, 2020 | 15.22 | 15.79 | 15.18 | 15.68 | 20,002,162 | +0.61(+4.05%) |
Mar 25, 2020 | 15.48 | 15.53 | 14.70 | 15.06 | 20,280,438 | -0.60(-3.80%) |
Mar 24, 2020 | 16.45 | 16.82 | 15.53 | 15.66 | 37,064,256 | +0.54(+3.54%) |
Mar 23, 2020 | 14.52 | 15.34 | 14.10 | 15.12 | 33,114,796 | +1.07(+7.61%) |
Mar 20, 2020 | 14.14 | 14.87 | 13.77 | 14.05 | 43,683,200 | +0.21(+1.52%) |
Mar 19, 2020 | 12.80 | 14.41 | 12.46 | 13.85 | 33,444,074 | +0.71(+5.41%) |
Mar 18, 2020 | 13.55 | 14.02 | 12.01 | 13.13 | 33,886,976 | -1.31(-9.07%) |
Mar 17, 2020 | 14.60 | 14.96 | 13.94 | 14.45 | 26,550,206 | +0.33(+2.34%) |
Mar 16, 2020 | 15.21 | 15.85 | 13.76 | 14.12 | 19,274,786 | -3.42(-19.53%) |
Mar 13, 2020 | 17.79 | 17.81 | 16.36 | 17.54 | 22,250,200 | +0.89(+5.35%) |
Mar 12, 2020 | 17.21 | 18.15 | 16.30 | 16.65 | 22,767,520 | -2.24(-11.86%) |
Mar 11, 2020 | 19.34 | 19.45 | 18.55 | 18.89 | 22,514,610 | -1.27(-6.28%) |
Mar 10, 2020 | 20.43 | 20.48 | 19.27 | 20.16 | 22,333,798 | +0.95(+4.92%) |
Mar 09, 2020 | 17.91 | 19.89 | 17.78 | 19.21 | 12,805,656 | -2.72(-12.42%) |
Mar 06, 2020 | 21.06 | 22.12 | 20.63 | 21.93 | 21,942,000 | -1.22(-5.27%) |
Mar 05, 2020 | 24.04 | 24.32 | 22.69 | 23.16 | 14,382,600 | -1.95(-7.77%) |
Mar 04, 2020 | 24.98 | 25.30 | 24.54 | 25.11 | 13,589,862 | +0.68(+2.76%) |
Mar 03, 2020 | 25.90 | 26.41 | 24.11 | 24.43 | 15,822,276 | -1.46(-5.62%) |
Mar 02, 2020 | 25.72 | 25.93 | 24.96 | 25.89 | 10,846,778 | +0.52(+2.03%) |
Feb 28, 2020 | 24.45 | 25.49 | 24.16 | 25.37 | 14,894,400 | -0.60(-2.31%) |
Feb 27, 2020 | 26.95 | 27.32 | 25.95 | 25.97 | 12,346,284 | -2.23(-7.89%) |
Feb 26, 2020 | 28.32 | 28.80 | 27.65 | 28.20 | 12,445,402 | +0.38(+1.37%) |
Feb 25, 2020 | 29.79 | 29.88 | 27.42 | 27.82 | 13,208,238 | -1.32(-4.53%) |
Feb 24, 2020 | 29.73 | 30.61 | 29.09 | 29.14 | 11,235,878 | -3.05(-9.49%) |
Feb 21, 2020 | 32.72 | 32.85 | 31.74 | 32.19 | 8,482,800 | -1.04(-3.12%) |
Feb 20, 2020 | 33.75 | 33.90 | 32.65 | 33.23 | 7,722,174 | -0.60(-1.79%) |
Feb 19, 2020 | 33.90 | 34.00 | 33.72 | 33.83 | 3,393,536 | +0.28(+0.83%) |
Feb 18, 2020 | 33.63 | 33.84 | 33.27 | 33.55 | 4,769,146 | -0.37(-1.09%) |
Feb 14, 2020 | 33.86 | 33.97 | 33.55 | 33.92 | 3,397,600 | +0.23(+0.68%) |
Feb 13, 2020 | 33.47 | 33.90 | 33.36 | 33.69 | 3,416,920 | -0.34(-1.01%) |
Feb 12, 2020 | 33.53 | 34.08 | 33.44 | 34.03 | 4,210,668 | +0.83(+2.50%) |
Feb 11, 2020 | 33.51 | 33.59 | 33.16 | 33.20 | 4,603,630 | +0.02(+0.05%) |
Feb 10, 2020 | 32.80 | 33.30 | 32.77 | 33.19 | 3,114,366 | +0.20(+0.61%) |
Feb 07, 2020 | 32.78 | 33.18 | 32.58 | 32.99 | 4,422,800 | -0.27(-0.83%) |
Feb 06, 2020 | 33.26 | 33.34 | 32.92 | 33.27 | 3,596,086 | +0.14(+0.42%) |
Feb 05, 2020 | 33.02 | 33.12 | 32.54 | 33.12 | 4,113,640 | +0.69(+2.11%) |
Feb 04, 2020 | 32.34 | 32.65 | 32.24 | 32.44 | 5,539,266 | +0.82(+2.61%) |