Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.50 | 16.22 | 14.90 | 15.79 | 17,241,966 | +0.29(+1.89%) |
Apr 29, 2020 | 15.09 | 15.55 | 14.74 | 15.50 | 8,265,089 | +0.91(+6.26%) |
Apr 28, 2020 | 14.53 | 14.87 | 14.43 | 14.58 | 5,250,731 | +0.47(+3.32%) |
Apr 27, 2020 | 13.50 | 14.26 | 13.34 | 14.11 | 5,749,089 | +0.77(+5.78%) |
Apr 24, 2020 | 13.42 | 13.58 | 13.17 | 13.34 | 6,729,747 | +0.05(+0.38%) |
Apr 23, 2020 | 13.54 | 13.91 | 13.16 | 13.29 | 4,810,660 | -0.23(-1.67%) |
Apr 22, 2020 | 13.68 | 13.78 | 13.41 | 13.52 | 4,099,946 | +0.13(+0.94%) |
Apr 21, 2020 | 13.30 | 13.59 | 13.21 | 13.39 | 4,250,589 | -0.25(-1.84%) |
Apr 20, 2020 | 13.47 | 13.90 | 13.27 | 13.65 | 4,777,561 | -0.05(-0.37%) |
Apr 17, 2020 | 13.49 | 13.80 | 13.23 | 13.70 | 5,588,218 | +0.77(+5.97%) |
Apr 16, 2020 | 12.93 | 13.01 | 12.50 | 12.92 | 4,334,469 | +0.09(+0.72%) |
Apr 15, 2020 | 13.29 | 13.31 | 12.74 | 12.83 | 4,609,424 | -0.85(-6.19%) |
Apr 14, 2020 | 13.91 | 14.13 | 13.49 | 13.68 | 5,454,769 | +0.19(+1.43%) |
Apr 13, 2020 | 14.12 | 14.15 | 13.33 | 13.49 | 5,575,083 | -0.60(-4.28%) |
Apr 09, 2020 | 14.47 | 14.87 | 13.92 | 14.09 | 6,328,160 | -0.32(-2.21%) |
Apr 08, 2020 | 14.10 | 14.63 | 13.55 | 14.41 | 5,845,297 | +0.46(+3.31%) |
Apr 07, 2020 | 14.34 | 14.70 | 13.90 | 13.95 | 4,811,443 | -0.09(-0.66%) |
Apr 06, 2020 | 13.61 | 14.17 | 13.56 | 14.04 | 5,266,151 | +0.96(+7.30%) |
Apr 03, 2020 | 13.46 | 13.83 | 12.85 | 13.08 | 4,410,897 | -0.38(-2.80%) |
Apr 02, 2020 | 13.27 | 14.04 | 13.21 | 13.46 | 6,095,942 | +0.17(+1.26%) |
Apr 01, 2020 | 13.24 | 13.59 | 13.12 | 13.29 | 5,194,725 | -0.70(-4.97%) |
Mar 31, 2020 | 14.70 | 14.83 | 13.89 | 13.99 | 4,534,239 | -0.90(-6.03%) |
Mar 30, 2020 | 14.42 | 15.00 | 14.13 | 14.89 | 5,203,410 | +0.57(+3.98%) |
Mar 27, 2020 | 14.67 | 15.01 | 14.09 | 14.32 | 5,472,831 | -0.72(-4.78%) |
Mar 26, 2020 | 13.94 | 15.08 | 13.66 | 15.03 | 6,847,365 | +1.18(+8.52%) |
Mar 25, 2020 | 13.74 | 14.77 | 13.10 | 13.85 | 6,786,781 | +0.19(+1.39%) |
Mar 24, 2020 | 13.33 | 13.95 | 12.88 | 13.66 | 7,628,164 | +1.04(+8.24%) |
Mar 23, 2020 | 13.89 | 14.15 | 12.62 | 12.62 | 8,769,693 | -1.32(-9.47%) |
Mar 20, 2020 | 16.03 | 16.03 | 13.78 | 13.94 | 11,264,401 | -2.09(-13.02%) |
Mar 19, 2020 | 15.99 | 17.68 | 15.97 | 16.03 | 9,843,769 | -0.31(-1.87%) |
Mar 18, 2020 | 15.55 | 18.19 | 15.26 | 16.34 | 12,526,818 | -0.30(-1.79%) |
Mar 17, 2020 | 15.00 | 16.63 | 14.58 | 16.63 | 8,712,444 | +1.98(+13.51%) |
Mar 16, 2020 | 12.95 | 15.11 | 12.62 | 14.65 | 9,073,472 | -0.29(-1.93%) |
Mar 13, 2020 | 14.69 | 15.17 | 13.86 | 14.94 | 8,578,037 | +1.11(+8.05%) |
Mar 12, 2020 | 14.35 | 14.67 | 13.56 | 13.83 | 7,709,121 | -1.68(-10.85%) |
Mar 11, 2020 | 16.14 | 16.27 | 15.10 | 15.51 | 8,412,342 | -1.11(-6.70%) |
Mar 10, 2020 | 16.89 | 17.06 | 15.45 | 16.63 | 7,749,413 | +0.53(+3.28%) |
Mar 09, 2020 | 16.27 | 17.00 | 16.09 | 16.10 | 9,129,465 | -1.77(-9.88%) |
Mar 06, 2020 | 17.53 | 18.56 | 17.47 | 17.86 | 9,343,371 | -0.40(-2.17%) |
Mar 05, 2020 | 18.52 | 18.68 | 17.91 | 18.26 | 8,668,687 | -1.06(-5.51%) |
Mar 04, 2020 | 19.42 | 19.53 | 18.91 | 19.32 | 10,349,066 | +0.02(+0.13%) |
Mar 03, 2020 | 19.14 | 19.80 | 18.94 | 19.30 | 18,354,754 | +0.03(+0.17%) |
Mar 02, 2020 | 18.11 | 19.27 | 17.93 | 19.27 | 10,726,106 | +1.31(+7.31%) |
Feb 28, 2020 | 18.04 | 18.27 | 17.62 | 17.95 | 12,713,505 | -0.73(-3.89%) |
Feb 27, 2020 | 18.55 | 19.67 | 18.31 | 18.68 | 9,575,591 | -0.31(-1.61%) |
Feb 26, 2020 | 19.56 | 19.65 | 18.98 | 18.99 | 6,104,058 | -0.47(-2.42%) |
Feb 25, 2020 | 20.15 | 20.18 | 19.42 | 19.46 | 7,020,559 | -0.50(-2.52%) |
Feb 24, 2020 | 20.02 | 20.39 | 19.89 | 19.96 | 6,994,923 | -0.83(-4.01%) |
Feb 21, 2020 | 20.97 | 21.02 | 20.62 | 20.79 | 6,074,918 | -0.39(-1.83%) |
Feb 20, 2020 | 20.99 | 21.40 | 20.87 | 21.18 | 6,536,249 | +0.25(+1.18%) |
Feb 19, 2020 | 21.59 | 21.67 | 20.74 | 20.93 | 10,607,450 | -0.56(-2.61%) |
Feb 18, 2020 | 22.30 | 22.77 | 20.88 | 21.49 | 23,368,758 | +1.39(+6.94%) |
Feb 14, 2020 | 19.98 | 20.13 | 19.77 | 20.10 | 4,380,034 | +0.12(+0.62%) |
Feb 13, 2020 | 20.21 | 20.33 | 19.81 | 19.98 | 5,221,778 | -0.33(-1.63%) |
Feb 12, 2020 | 20.96 | 21.15 | 20.24 | 20.31 | 6,127,862 | -0.45(-2.19%) |
Feb 11, 2020 | 21.05 | 21.10 | 20.55 | 20.76 | 4,994,980 | -0.36(-1.72%) |
Feb 10, 2020 | 21.02 | 21.13 | 20.86 | 21.12 | 2,979,576 | +0.00(+0.00%) |
Feb 07, 2020 | 21.12 | 21.45 | 21.01 | 21.12 | 2,814,585 | -0.40(-1.84%) |
Feb 06, 2020 | 21.92 | 22.02 | 21.46 | 21.52 | 3,293,278 | -0.19(-0.87%) |
Feb 05, 2020 | 21.51 | 21.76 | 21.38 | 21.71 | 3,856,313 | +0.60(+2.85%) |
Feb 04, 2020 | 21.17 | 21.48 | 21.10 | 21.11 | 3,433,804 | +0.31(+1.51%) |