Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.87 | 16.33 | 15.33 | 16.11 | 2,093,113 | -0.15(-0.93%) |
Apr 29, 2020 | 15.73 | 16.39 | 15.61 | 16.26 | 1,239,038 | +0.85(+5.51%) |
Apr 28, 2020 | 15.96 | 15.98 | 15.03 | 15.41 | 981,163 | +0.02(+0.12%) |
Apr 27, 2020 | 14.86 | 15.66 | 14.67 | 15.39 | 1,278,440 | +0.85(+5.84%) |
Apr 24, 2020 | 14.31 | 14.64 | 13.81 | 14.54 | 946,774 | +0.33(+2.32%) |
Apr 23, 2020 | 13.69 | 14.43 | 13.57 | 14.21 | 859,120 | +0.53(+3.86%) |
Apr 22, 2020 | 14.72 | 14.81 | 13.67 | 13.69 | 686,383 | -0.55(-3.85%) |
Apr 21, 2020 | 14.20 | 14.81 | 13.98 | 14.23 | 884,608 | -0.85(-5.63%) |
Apr 20, 2020 | 15.27 | 15.37 | 14.82 | 15.08 | 1,206,106 | -0.63(-4.02%) |
Apr 17, 2020 | 15.43 | 15.88 | 14.72 | 15.71 | 1,357,439 | +1.07(+7.28%) |
Apr 16, 2020 | 14.30 | 14.69 | 13.72 | 14.65 | 1,251,381 | +0.37(+2.58%) |
Apr 15, 2020 | 14.87 | 14.99 | 14.16 | 14.28 | 1,103,353 | -1.24(-7.97%) |
Apr 14, 2020 | 15.24 | 15.68 | 14.73 | 15.52 | 950,235 | +0.71(+4.78%) |
Apr 13, 2020 | 15.45 | 15.74 | 14.43 | 14.81 | 982,508 | -0.76(-4.91%) |
Apr 09, 2020 | 16.10 | 16.36 | 15.16 | 15.57 | 1,422,598 | +0.12(+0.79%) |
Apr 08, 2020 | 13.30 | 15.83 | 12.98 | 15.45 | 2,108,359 | +2.48(+19.14%) |
Apr 07, 2020 | 13.19 | 13.87 | 12.75 | 12.97 | 1,861,421 | +0.40(+3.15%) |
Apr 06, 2020 | 12.04 | 12.87 | 11.65 | 12.57 | 1,388,506 | +1.25(+11.00%) |
Apr 03, 2020 | 12.15 | 12.45 | 11.25 | 11.33 | 1,059,611 | -1.18(-9.43%) |
Apr 02, 2020 | 12.25 | 13.16 | 11.87 | 12.51 | 991,447 | +0.08(+0.61%) |
Apr 01, 2020 | 13.21 | 13.44 | 12.32 | 12.43 | 906,616 | -1.73(-12.20%) |
Mar 31, 2020 | 14.68 | 15.16 | 13.74 | 14.16 | 1,166,078 | -0.65(-4.40%) |
Mar 30, 2020 | 14.46 | 15.03 | 14.25 | 14.81 | 739,080 | +0.33(+2.28%) |
Mar 27, 2020 | 15.28 | 15.65 | 14.34 | 14.48 | 1,130,704 | -1.63(-10.14%) |
Mar 26, 2020 | 15.32 | 16.27 | 15.15 | 16.11 | 1,458,574 | +1.15(+7.70%) |
Mar 25, 2020 | 13.12 | 15.94 | 13.03 | 14.96 | 2,313,459 | +1.85(+14.11%) |
Mar 24, 2020 | 12.10 | 13.12 | 11.79 | 13.11 | 1,719,214 | +1.79(+15.85%) |
Mar 23, 2020 | 10.91 | 11.90 | 10.02 | 11.32 | 1,770,528 | +0.46(+4.26%) |
Mar 20, 2020 | 12.66 | 13.00 | 10.82 | 10.85 | 2,009,776 | -1.65(-13.21%) |
Mar 19, 2020 | 10.56 | 13.03 | 10.17 | 12.51 | 2,119,270 | +1.93(+18.20%) |
Mar 18, 2020 | 13.21 | 13.36 | 9.438 | 10.58 | 1,771,203 | -3.70(-25.91%) |
Mar 17, 2020 | 14.69 | 15.57 | 13.61 | 14.28 | 2,294,984 | -0.20(-1.37%) |
Mar 16, 2020 | 15.95 | 16.10 | 13.95 | 14.48 | 1,794,726 | -3.45(-19.22%) |
Mar 13, 2020 | 17.31 | 17.94 | 16.00 | 17.92 | 1,530,986 | +1.39(+8.39%) |
Mar 12, 2020 | 17.27 | 17.54 | 15.29 | 16.54 | 1,834,082 | -2.37(-12.53%) |
Mar 11, 2020 | 19.99 | 20.41 | 18.73 | 18.91 | 1,061,347 | -1.68(-8.16%) |
Mar 10, 2020 | 21.16 | 21.24 | 19.99 | 20.59 | 1,210,630 | +0.04(+0.18%) |
Mar 09, 2020 | 20.87 | 20.97 | 17.93 | 20.55 | 1,409,337 | -2.14(-9.44%) |
Mar 06, 2020 | 22.18 | 22.81 | 21.99 | 22.69 | 976,016 | -0.41(-1.76%) |
Mar 05, 2020 | 23.20 | 23.64 | 22.63 | 23.10 | 747,579 | -0.68(-2.86%) |
Mar 04, 2020 | 23.03 | 23.80 | 22.97 | 23.78 | 732,097 | +1.55(+6.96%) |
Mar 03, 2020 | 23.24 | 23.83 | 22.05 | 22.23 | 846,607 | -1.01(-4.35%) |
Mar 02, 2020 | 22.81 | 23.28 | 22.25 | 23.24 | 1,152,013 | +0.64(+2.84%) |
Feb 28, 2020 | 22.38 | 22.89 | 21.93 | 22.60 | 2,406,879 | -0.44(-1.93%) |
Feb 27, 2020 | 23.73 | 24.31 | 23.03 | 23.04 | 942,881 | -1.25(-5.13%) |
Feb 26, 2020 | 24.51 | 25.10 | 24.11 | 24.28 | 1,157,557 | -0.14(-0.58%) |
Feb 25, 2020 | 26.00 | 26.12 | 24.40 | 24.43 | 1,244,168 | -1.47(-5.69%) |
Feb 24, 2020 | 26.08 | 26.67 | 25.87 | 25.90 | 1,634,999 | -0.73(-2.73%) |
Feb 21, 2020 | 25.49 | 27.00 | 25.49 | 26.63 | 2,290,440 | +2.00(+8.13%) |
Feb 20, 2020 | 24.44 | 24.67 | 24.12 | 24.62 | 1,066,593 | +0.17(+0.69%) |
Feb 19, 2020 | 23.89 | 24.51 | 23.79 | 24.45 | 833,353 | +0.61(+2.57%) |
Feb 18, 2020 | 23.96 | 24.15 | 23.67 | 23.84 | 702,617 | -0.24(-0.98%) |
Feb 14, 2020 | 24.28 | 24.35 | 23.91 | 24.08 | 603,070 | -0.19(-0.78%) |
Feb 13, 2020 | 23.79 | 24.40 | 23.69 | 24.27 | 1,037,894 | +0.37(+1.54%) |
Feb 12, 2020 | 23.80 | 24.04 | 23.65 | 23.90 | 674,622 | +0.29(+1.24%) |
Feb 11, 2020 | 23.12 | 23.62 | 23.08 | 23.61 | 938,204 | +0.51(+2.21%) |
Feb 10, 2020 | 22.44 | 23.11 | 22.44 | 23.10 | 577,285 | +0.65(+2.90%) |
Feb 07, 2020 | 22.48 | 22.54 | 22.23 | 22.44 | 531,554 | -0.08(-0.38%) |
Feb 06, 2020 | 22.62 | 22.63 | 22.24 | 22.53 | 824,332 | +0.03(+0.13%) |
Feb 05, 2020 | 22.27 | 22.80 | 22.27 | 22.50 | 1,170,670 | +0.27(+1.23%) |
Feb 04, 2020 | 22.14 | 22.49 | 22.05 | 22.23 | 855,964 | +0.35(+1.60%) |