Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.64 | 15.66 | 14.97 | 15.21 | 7,253,900 | -0.59(-3.73%) |
Apr 29, 2020 | 16.10 | 16.23 | 15.70 | 15.80 | 5,235,576 | +0.25(+1.61%) |
Apr 28, 2020 | 15.88 | 16.19 | 15.42 | 15.55 | 5,653,027 | +0.08(+0.52%) |
Apr 27, 2020 | 14.98 | 15.54 | 14.92 | 15.47 | 6,285,484 | +0.57(+3.84%) |
Apr 24, 2020 | 14.75 | 14.98 | 14.43 | 14.89 | 6,714,138 | +0.23(+1.58%) |
Apr 23, 2020 | 14.51 | 14.91 | 14.47 | 14.66 | 7,979,243 | +0.21(+1.42%) |
Apr 22, 2020 | 14.19 | 14.64 | 13.67 | 14.46 | 6,703,380 | +0.61(+4.38%) |
Apr 21, 2020 | 13.65 | 14.11 | 13.56 | 13.85 | 5,721,226 | -0.21(-1.52%) |
Apr 20, 2020 | 14.24 | 14.60 | 13.95 | 14.06 | 7,813,045 | -0.70(-4.72%) |
Apr 17, 2020 | 14.58 | 15.09 | 14.51 | 14.76 | 8,497,744 | +0.66(+4.69%) |
Apr 16, 2020 | 14.20 | 14.40 | 13.81 | 14.10 | 6,505,816 | -0.07(-0.50%) |
Apr 15, 2020 | 14.50 | 14.64 | 14.05 | 14.17 | 9,444,377 | -1.01(-6.65%) |
Apr 14, 2020 | 15.40 | 15.58 | 15.00 | 15.18 | 6,174,541 | +0.10(+0.65%) |
Apr 13, 2020 | 15.97 | 16.00 | 14.96 | 15.08 | 7,409,283 | -0.82(-5.17%) |
Apr 09, 2020 | 15.36 | 16.29 | 15.36 | 15.90 | 11,753,746 | +0.88(+5.89%) |
Apr 08, 2020 | 14.02 | 15.09 | 13.78 | 15.02 | 7,857,404 | +1.21(+8.73%) |
Apr 07, 2020 | 14.70 | 14.87 | 13.74 | 13.81 | 12,252,323 | +0.15(+1.11%) |
Apr 06, 2020 | 12.52 | 13.81 | 12.37 | 13.66 | 9,668,647 | +1.66(+13.84%) |
Apr 03, 2020 | 12.48 | 12.65 | 11.66 | 12.00 | 20,607,382 | -0.62(-4.88%) |
Apr 02, 2020 | 12.33 | 13.13 | 12.13 | 12.62 | 21,009,516 | +0.01(+0.07%) |
Apr 01, 2020 | 12.90 | 13.02 | 12.19 | 12.61 | 10,879,887 | -1.19(-8.61%) |
Mar 31, 2020 | 14.35 | 14.48 | 13.70 | 13.80 | 9,561,602 | -0.70(-4.81%) |
Mar 30, 2020 | 14.64 | 14.78 | 13.86 | 14.49 | 7,868,833 | -0.06(-0.43%) |
Mar 27, 2020 | 13.59 | 15.20 | 13.47 | 14.56 | 11,055,623 | +0.37(+2.58%) |
Mar 26, 2020 | 13.55 | 14.49 | 13.41 | 14.19 | 10,233,317 | +0.68(+5.02%) |
Mar 25, 2020 | 12.48 | 14.06 | 11.67 | 13.51 | 11,717,189 | +1.34(+11.01%) |
Mar 24, 2020 | 11.70 | 12.39 | 11.52 | 12.17 | 7,790,609 | +1.37(+12.64%) |
Mar 23, 2020 | 11.05 | 11.48 | 10.65 | 10.80 | 8,724,512 | -0.34(-3.04%) |
Mar 20, 2020 | 11.15 | 12.26 | 10.43 | 11.14 | 18,088,250 | +0.22(+2.04%) |
Mar 19, 2020 | 11.03 | 11.38 | 10.34 | 10.92 | 7,708,908 | -0.21(-1.92%) |
Mar 18, 2020 | 12.20 | 12.38 | 10.42 | 11.14 | 11,097,468 | -1.95(-14.88%) |
Mar 17, 2020 | 11.39 | 13.09 | 10.90 | 13.08 | 13,720,888 | +1.94(+17.39%) |
Mar 16, 2020 | 12.69 | 12.90 | 11.03 | 11.14 | 13,730,604 | -2.74(-19.74%) |
Mar 13, 2020 | 13.90 | 14.05 | 12.50 | 13.89 | 13,216,735 | +0.61(+4.57%) |
Mar 12, 2020 | 14.59 | 14.64 | 13.06 | 13.28 | 14,712,557 | -2.49(-15.80%) |
Mar 11, 2020 | 16.18 | 16.30 | 15.15 | 15.77 | 18,308,570 | -0.94(-5.61%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.56 | 16.71 | 15,988,529 | +0.61(+3.77%) |
Mar 09, 2020 | 18.43 | 19.24 | 15.32 | 16.10 | 12,669,762 | -3.14(-16.33%) |
Mar 06, 2020 | 19.65 | 19.74 | 18.69 | 19.24 | 12,337,418 | -1.00(-4.94%) |
Mar 05, 2020 | 20.92 | 20.96 | 20.08 | 20.24 | 10,512,658 | -1.03(-4.83%) |
Mar 04, 2020 | 20.78 | 21.39 | 20.50 | 21.27 | 7,045,707 | +0.64(+3.12%) |
Mar 03, 2020 | 21.11 | 21.59 | 20.36 | 20.63 | 11,863,874 | -0.58(-2.74%) |
Mar 02, 2020 | 20.61 | 21.21 | 20.35 | 21.21 | 8,200,940 | +0.65(+3.17%) |
Feb 28, 2020 | 21.15 | 21.24 | 20.07 | 20.56 | 14,006,126 | -1.02(-4.72%) |
Feb 27, 2020 | 21.53 | 22.62 | 21.07 | 21.57 | 13,556,432 | +0.07(+0.33%) |
Feb 26, 2020 | 21.88 | 22.10 | 21.47 | 21.50 | 6,605,598 | -0.37(-1.67%) |
Feb 25, 2020 | 22.53 | 22.73 | 21.83 | 21.87 | 7,538,177 | -0.65(-2.89%) |
Feb 24, 2020 | 22.39 | 22.59 | 22.09 | 22.52 | 6,830,815 | -0.04(-0.20%) |
Feb 21, 2020 | 22.88 | 23.02 | 22.53 | 22.57 | 15,120,166 | -0.40(-1.75%) |
Feb 20, 2020 | 23.51 | 23.57 | 22.80 | 22.97 | 10,789,296 | -0.63(-2.69%) |
Feb 19, 2020 | 23.88 | 23.99 | 23.43 | 23.60 | 7,078,661 | -0.32(-1.34%) |
Feb 18, 2020 | 24.01 | 24.18 | 23.81 | 23.92 | 5,982,283 | -0.09(-0.37%) |
Feb 14, 2020 | 24.12 | 24.32 | 23.94 | 24.01 | 4,196,948 | +0.00(+0.00%) |
Feb 13, 2020 | 23.86 | 24.07 | 23.85 | 24.01 | 2,904,300 | +0.05(+0.22%) |
Feb 12, 2020 | 23.88 | 24.01 | 23.80 | 23.96 | 2,869,673 | +0.08(+0.33%) |
Feb 11, 2020 | 23.81 | 23.98 | 23.77 | 23.88 | 2,321,677 | +0.15(+0.63%) |
Feb 10, 2020 | 23.60 | 24.21 | 23.47 | 23.73 | 4,198,186 | +0.12(+0.52%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.55 | 23.60 | 4,850,104 | -0.12(-0.52%) |
Feb 06, 2020 | 23.63 | 23.80 | 23.47 | 23.73 | 4,743,458 | +0.10(+0.41%) |
Feb 05, 2020 | 23.44 | 23.80 | 23.34 | 23.63 | 4,541,397 | +0.20(+0.87%) |
Feb 04, 2020 | 23.24 | 23.62 | 23.17 | 23.43 | 6,611,664 | +0.16(+0.68%) |