Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.12 | 16.17 | 14.80 | 14.97 | 9,631,522 | -0.31(-2.04%) |
Apr 29, 2020 | 15.43 | 15.62 | 14.90 | 15.28 | 8,287,979 | +0.29(+1.92%) |
Apr 28, 2020 | 14.64 | 15.07 | 14.28 | 15.00 | 7,975,559 | +0.74(+5.21%) |
Apr 27, 2020 | 14.16 | 14.45 | 13.97 | 14.25 | 5,108,836 | +0.07(+0.51%) |
Apr 24, 2020 | 14.09 | 14.25 | 13.77 | 14.18 | 5,054,226 | +0.12(+0.85%) |
Apr 23, 2020 | 14.45 | 14.73 | 14.04 | 14.06 | 5,703,356 | -0.38(-2.65%) |
Apr 22, 2020 | 14.97 | 15.09 | 14.01 | 14.45 | 5,936,959 | -0.26(-1.79%) |
Apr 21, 2020 | 13.54 | 14.85 | 13.54 | 14.71 | 8,687,555 | +0.77(+5.50%) |
Apr 20, 2020 | 13.82 | 14.57 | 13.66 | 13.94 | 7,545,844 | -0.48(-3.32%) |
Apr 17, 2020 | 14.13 | 14.43 | 13.68 | 14.42 | 8,349,048 | +0.96(+7.12%) |
Apr 16, 2020 | 13.68 | 14.18 | 13.37 | 13.46 | 6,617,761 | -0.22(-1.58%) |
Apr 15, 2020 | 13.77 | 14.01 | 13.25 | 13.68 | 7,195,321 | -0.65(-4.51%) |
Apr 14, 2020 | 15.09 | 15.14 | 13.87 | 14.33 | 8,170,728 | -0.24(-1.64%) |
Apr 13, 2020 | 14.76 | 14.83 | 13.68 | 14.57 | 7,861,587 | +0.02(+0.17%) |
Apr 09, 2020 | 15.16 | 16.15 | 13.97 | 14.54 | 19,988,742 | +0.77(+5.57%) |
Apr 08, 2020 | 13.37 | 13.89 | 12.67 | 13.77 | 15,351,899 | +3.11(+29.21%) |
Apr 07, 2020 | 11.19 | 11.71 | 10.54 | 10.66 | 17,774,072 | +0.48(+4.71%) |
Apr 06, 2020 | 10.54 | 10.76 | 9.942 | 10.18 | 10,195,203 | +0.55(+5.72%) |
Apr 03, 2020 | 10.92 | 11.04 | 9.175 | 9.630 | 16,678,017 | -1.29(-11.84%) |
Apr 02, 2020 | 10.47 | 11.69 | 10.37 | 10.92 | 10,765,095 | +0.46(+4.35%) |
Apr 01, 2020 | 11.43 | 11.69 | 10.37 | 10.47 | 11,489,770 | -1.68(-13.81%) |
Mar 31, 2020 | 13.54 | 13.63 | 11.98 | 12.15 | 13,460,948 | -1.44(-10.58%) |
Mar 30, 2020 | 14.06 | 14.25 | 13.03 | 13.58 | 9,934,332 | -0.50(-3.57%) |
Mar 27, 2020 | 14.11 | 14.64 | 13.74 | 14.09 | 13,840,719 | -0.48(-3.31%) |
Mar 26, 2020 | 14.71 | 15.79 | 14.02 | 14.57 | 18,511,896 | +0.90(+6.55%) |
Mar 25, 2020 | 12.62 | 14.78 | 12.18 | 13.67 | 18,948,994 | +2.07(+17.82%) |
Mar 24, 2020 | 11.83 | 12.52 | 10.80 | 11.60 | 16,154,953 | +0.69(+6.32%) |
Mar 23, 2020 | 13.19 | 13.51 | 10.46 | 10.92 | 21,723,256 | -1.29(-10.55%) |
Mar 20, 2020 | 12.55 | 13.45 | 12.02 | 12.20 | 13,419,515 | +0.14(+1.14%) |
Mar 19, 2020 | 11.81 | 12.98 | 10.75 | 12.06 | 18,865,284 | -0.16(-1.32%) |
Mar 18, 2020 | 14.39 | 14.41 | 8.066 | 12.22 | 27,505,894 | -3.08(-20.12%) |
Mar 17, 2020 | 15.99 | 16.15 | 14.78 | 15.30 | 15,844,818 | +0.09(+0.60%) |
Mar 16, 2020 | 15.26 | 18.11 | 14.22 | 15.21 | 16,683,509 | -0.64(-4.06%) |
Mar 13, 2020 | 16.66 | 16.73 | 14.82 | 15.86 | 13,168,551 | +0.60(+3.92%) |
Mar 12, 2020 | 16.04 | 16.41 | 15.01 | 15.26 | 15,487,358 | -3.08(-16.79%) |
Mar 11, 2020 | 19.14 | 19.19 | 18.08 | 18.34 | 12,081,639 | -1.22(-6.23%) |
Mar 10, 2020 | 20.08 | 20.11 | 18.98 | 19.56 | 9,741,203 | +0.30(+1.55%) |
Mar 09, 2020 | 19.79 | 19.92 | 18.89 | 19.26 | 11,307,207 | -1.68(-8.01%) |
Mar 06, 2020 | 20.84 | 21.07 | 19.96 | 20.93 | 10,398,762 | -0.64(-2.98%) |
Mar 05, 2020 | 21.60 | 21.69 | 21.23 | 21.58 | 4,995,824 | -0.46(-2.09%) |
Mar 04, 2020 | 21.83 | 22.27 | 21.65 | 22.04 | 5,280,898 | +0.46(+2.13%) |
Mar 03, 2020 | 21.78 | 22.34 | 21.21 | 21.58 | 10,728,359 | -0.11(-0.53%) |
Mar 02, 2020 | 20.68 | 21.76 | 20.59 | 21.69 | 11,771,395 | +1.33(+6.55%) |
Feb 28, 2020 | 20.38 | 20.70 | 19.58 | 20.36 | 20,929,034 | -0.80(-3.80%) |
Feb 27, 2020 | 22.15 | 22.34 | 21.16 | 21.16 | 14,088,497 | -1.33(-5.92%) |
Feb 26, 2020 | 22.47 | 23.07 | 22.45 | 22.50 | 7,789,519 | -0.02(-0.10%) |
Feb 25, 2020 | 23.28 | 23.44 | 22.40 | 22.52 | 10,946,720 | -0.76(-3.26%) |
Feb 24, 2020 | 23.12 | 23.37 | 22.63 | 23.28 | 7,419,363 | -0.48(-2.03%) |
Feb 21, 2020 | 24.06 | 24.13 | 23.67 | 23.76 | 4,366,351 | -0.37(-1.52%) |
Feb 20, 2020 | 23.94 | 24.13 | 23.92 | 24.13 | 3,235,705 | +0.21(+0.86%) |
Feb 19, 2020 | 24.11 | 24.11 | 23.92 | 23.92 | 4,942,818 | -0.16(-0.67%) |
Feb 18, 2020 | 23.90 | 24.08 | 23.85 | 24.08 | 5,663,808 | +0.14(+0.58%) |
Feb 14, 2020 | 23.74 | 23.99 | 23.65 | 23.94 | 5,224,686 | +0.21(+0.87%) |
Feb 13, 2020 | 23.32 | 23.99 | 23.16 | 23.74 | 10,779,076 | +0.64(+2.79%) |
Feb 12, 2020 | 22.91 | 23.19 | 22.82 | 23.09 | 4,140,415 | +0.14(+0.60%) |
Feb 11, 2020 | 22.91 | 22.96 | 22.77 | 22.96 | 4,080,142 | +0.05(+0.20%) |
Feb 10, 2020 | 22.86 | 22.93 | 22.80 | 22.91 | 3,413,226 | -0.02(-0.10%) |
Feb 07, 2020 | 22.98 | 23.00 | 22.84 | 22.93 | 3,876,955 | +0.00(+0.00%) |
Feb 06, 2020 | 22.86 | 23.05 | 22.84 | 22.93 | 5,089,203 | +0.09(+0.40%) |
Feb 05, 2020 | 22.61 | 22.86 | 22.54 | 22.84 | 4,015,442 | +0.25(+1.12%) |
Feb 04, 2020 | 22.68 | 22.68 | 22.40 | 22.59 | 5,679,871 | +0.02(+0.10%) |