Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.80 | 18.10 | 16.96 | 17.23 | 10,593,334 | -0.27(-1.54%) |
Apr 29, 2020 | 16.59 | 17.66 | 16.55 | 17.49 | 9,165,976 | +1.38(+8.54%) |
Apr 28, 2020 | 15.95 | 16.29 | 15.65 | 16.12 | 9,174,525 | +0.40(+2.56%) |
Apr 27, 2020 | 15.58 | 15.71 | 15.04 | 15.71 | 11,516,653 | +0.13(+0.86%) |
Apr 24, 2020 | 15.95 | 16.29 | 15.31 | 15.58 | 7,647,668 | +0.03(+0.22%) |
Apr 23, 2020 | 14.88 | 15.65 | 14.88 | 15.55 | 9,584,222 | +0.91(+6.19%) |
Apr 22, 2020 | 14.81 | 14.91 | 14.27 | 14.64 | 6,806,736 | +0.24(+1.63%) |
Apr 21, 2020 | 13.87 | 14.41 | 13.63 | 14.41 | 10,479,857 | +0.34(+2.39%) |
Apr 20, 2020 | 13.33 | 14.74 | 13.13 | 14.07 | 14,353,087 | -0.13(-0.95%) |
Apr 17, 2020 | 13.60 | 14.24 | 13.43 | 14.20 | 9,521,511 | +1.04(+7.91%) |
Apr 16, 2020 | 13.43 | 13.53 | 13.06 | 13.16 | 10,070,382 | -0.27(-2.00%) |
Apr 15, 2020 | 13.40 | 13.50 | 12.93 | 13.43 | 8,371,312 | -0.47(-3.38%) |
Apr 14, 2020 | 13.57 | 14.00 | 13.36 | 13.90 | 8,834,623 | +0.54(+4.02%) |
Apr 13, 2020 | 13.60 | 13.75 | 12.96 | 13.36 | 13,945,043 | +0.40(+3.11%) |
Apr 09, 2020 | 13.03 | 14.00 | 12.56 | 12.96 | 21,527,214 | +0.44(+3.49%) |
Apr 08, 2020 | 12.42 | 12.93 | 12.19 | 12.53 | 13,534,730 | +0.34(+2.75%) |
Apr 07, 2020 | 12.66 | 13.10 | 12.12 | 12.19 | 17,266,582 | +0.13(+1.11%) |
Apr 06, 2020 | 12.02 | 12.69 | 11.85 | 12.05 | 11,550,839 | +0.07(+0.56%) |
Apr 03, 2020 | 12.32 | 12.46 | 11.00 | 11.99 | 16,645,313 | +0.07(+0.56%) |
Apr 02, 2020 | 11.75 | 13.53 | 11.62 | 11.92 | 18,910,978 | +0.54(+4.72%) |
Apr 01, 2020 | 11.25 | 11.52 | 10.78 | 11.38 | 8,968,504 | -0.17(-1.45%) |
Mar 31, 2020 | 10.71 | 11.58 | 10.61 | 11.55 | 13,072,939 | +1.11(+10.61%) |
Mar 30, 2020 | 10.78 | 10.83 | 9.939 | 10.44 | 12,847,653 | -0.44(-4.01%) |
Mar 27, 2020 | 11.22 | 11.28 | 10.71 | 10.88 | 12,903,254 | -0.81(-6.90%) |
Mar 26, 2020 | 11.45 | 12.42 | 11.11 | 11.69 | 19,392,804 | +0.30(+2.65%) |
Mar 25, 2020 | 10.85 | 11.99 | 10.38 | 11.38 | 21,214,028 | +0.60(+5.61%) |
Mar 24, 2020 | 11.25 | 11.45 | 10.48 | 10.78 | 13,498,875 | +0.27(+2.56%) |
Mar 23, 2020 | 11.62 | 11.62 | 10.38 | 10.51 | 20,056,928 | -1.44(-12.08%) |
Mar 20, 2020 | 11.35 | 13.03 | 10.68 | 11.95 | 35,501,164 | +1.11(+10.22%) |
Mar 19, 2020 | 9.436 | 11.62 | 8.848 | 10.85 | 19,812,836 | +1.38(+14.54%) |
Mar 18, 2020 | 10.21 | 10.28 | 8.093 | 9.469 | 21,489,448 | -1.68(-15.06%) |
Mar 17, 2020 | 11.89 | 12.05 | 10.85 | 11.15 | 18,502,248 | -0.87(-7.26%) |
Mar 16, 2020 | 12.29 | 12.83 | 11.62 | 12.02 | 12,917,180 | -2.12(-14.96%) |
Mar 13, 2020 | 14.00 | 14.37 | 13.06 | 14.14 | 16,978,644 | +1.24(+9.64%) |
Mar 12, 2020 | 13.77 | 14.20 | 12.76 | 12.89 | 17,969,810 | -2.72(-17.42%) |
Mar 11, 2020 | 15.45 | 16.42 | 15.18 | 15.61 | 15,387,355 | -0.81(-4.91%) |
Mar 10, 2020 | 16.35 | 16.72 | 13.90 | 16.42 | 24,968,668 | +1.81(+12.41%) |
Mar 09, 2020 | 16.52 | 16.79 | 14.41 | 14.61 | 19,581,118 | -5.71(-28.10%) |
Mar 06, 2020 | 21.15 | 21.26 | 20.18 | 20.32 | 13,362,441 | -1.51(-6.92%) |
Mar 05, 2020 | 22.10 | 22.23 | 21.56 | 21.83 | 10,293,602 | -0.67(-2.99%) |
Mar 04, 2020 | 22.93 | 23.00 | 22.36 | 22.50 | 11,499,949 | -0.10(-0.45%) |
Mar 03, 2020 | 23.20 | 23.71 | 22.30 | 22.60 | 10,558,039 | -0.47(-2.04%) |
Mar 02, 2020 | 22.67 | 23.30 | 22.16 | 23.07 | 10,580,836 | +0.67(+3.00%) |
Feb 28, 2020 | 21.49 | 22.46 | 21.05 | 22.40 | 20,177,866 | +0.13(+0.60%) |
Feb 27, 2020 | 22.83 | 22.93 | 21.76 | 22.26 | 18,271,578 | -1.01(-4.33%) |
Feb 26, 2020 | 23.87 | 24.11 | 23.24 | 23.27 | 10,747,911 | -0.54(-2.26%) |
Feb 25, 2020 | 25.08 | 25.15 | 23.81 | 23.81 | 14,641,028 | -1.24(-4.96%) |
Feb 24, 2020 | 25.02 | 25.18 | 24.71 | 25.05 | 7,498,007 | -0.64(-2.48%) |
Feb 21, 2020 | 25.86 | 25.92 | 25.50 | 25.69 | 6,510,622 | -0.24(-0.91%) |
Feb 20, 2020 | 26.23 | 26.33 | 25.92 | 25.92 | 10,634,851 | -0.17(-0.64%) |
Feb 19, 2020 | 26.36 | 26.43 | 26.02 | 26.09 | 5,941,634 | -0.20(-0.77%) |
Feb 18, 2020 | 26.33 | 26.33 | 26.12 | 26.29 | 4,491,733 | -0.07(-0.25%) |
Feb 14, 2020 | 26.46 | 26.49 | 26.16 | 26.36 | 4,179,144 | +0.03(+0.13%) |
Feb 13, 2020 | 26.53 | 26.70 | 26.26 | 26.33 | 5,302,598 | -0.20(-0.76%) |
Feb 12, 2020 | 26.30 | 26.56 | 26.13 | 26.53 | 8,736,091 | +0.49(+1.89%) |
Feb 11, 2020 | 26.04 | 26.10 | 25.87 | 26.04 | 8,365,807 | +0.26(+1.02%) |
Feb 10, 2020 | 26.17 | 26.23 | 25.74 | 25.77 | 7,679,857 | -0.49(-1.87%) |
Feb 07, 2020 | 26.33 | 26.45 | 26.13 | 26.27 | 5,615,012 | -0.20(-0.74%) |
Feb 06, 2020 | 26.95 | 26.95 | 26.43 | 26.46 | 5,461,002 | -0.39(-1.47%) |
Feb 05, 2020 | 26.89 | 27.25 | 26.76 | 26.86 | 10,378,007 | +0.33(+1.24%) |
Feb 04, 2020 | 26.46 | 26.92 | 26.40 | 26.53 | 7,793,660 | +0.43(+1.63%) |