Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.30 | 19.97 | 19.02 | 19.69 | 8,288,260 | -0.26(-1.31%) |
Apr 29, 2020 | 19.69 | 20.36 | 19.38 | 19.96 | 2,767,094 | +0.90(+4.71%) |
Apr 28, 2020 | 18.77 | 19.37 | 18.53 | 19.06 | 1,701,272 | +0.79(+4.34%) |
Apr 27, 2020 | 17.45 | 18.41 | 17.20 | 18.27 | 2,418,782 | +1.04(+6.07%) |
Apr 24, 2020 | 15.49 | 17.71 | 15.45 | 17.22 | 3,646,435 | +1.81(+11.75%) |
Apr 23, 2020 | 15.27 | 15.69 | 15.09 | 15.41 | 1,742,816 | +0.30(+2.02%) |
Apr 22, 2020 | 15.99 | 16.26 | 15.09 | 15.11 | 1,541,356 | -0.53(-3.40%) |
Apr 21, 2020 | 15.48 | 16.14 | 15.41 | 15.64 | 1,216,486 | -0.37(-2.34%) |
Apr 20, 2020 | 15.68 | 16.54 | 15.37 | 16.01 | 1,426,581 | +0.04(+0.27%) |
Apr 17, 2020 | 15.85 | 16.67 | 15.54 | 15.97 | 2,030,991 | +0.93(+6.20%) |
Apr 16, 2020 | 14.88 | 15.32 | 14.57 | 15.04 | 2,236,913 | +0.17(+1.17%) |
Apr 15, 2020 | 14.81 | 15.13 | 14.44 | 14.86 | 1,759,157 | -0.89(-5.64%) |
Apr 14, 2020 | 16.17 | 16.53 | 15.33 | 15.75 | 1,814,830 | -0.02(-0.11%) |
Apr 13, 2020 | 17.33 | 17.40 | 15.60 | 15.77 | 1,656,041 | -1.51(-8.77%) |
Apr 09, 2020 | 16.25 | 17.46 | 16.11 | 17.28 | 1,721,915 | +1.65(+10.52%) |
Apr 08, 2020 | 14.78 | 16.01 | 14.55 | 15.64 | 1,567,781 | +1.14(+7.87%) |
Apr 07, 2020 | 14.65 | 15.35 | 14.25 | 14.50 | 2,026,532 | +0.45(+3.24%) |
Apr 06, 2020 | 13.94 | 14.68 | 13.87 | 14.04 | 1,756,607 | +0.70(+5.27%) |
Apr 03, 2020 | 14.07 | 14.07 | 13.01 | 13.34 | 2,191,631 | -0.73(-5.18%) |
Apr 02, 2020 | 13.70 | 14.44 | 13.69 | 14.07 | 1,527,020 | +0.21(+1.48%) |
Apr 01, 2020 | 13.73 | 14.26 | 13.29 | 13.86 | 1,835,940 | -0.46(-3.23%) |
Mar 31, 2020 | 15.01 | 15.21 | 13.87 | 14.32 | 1,801,618 | -0.75(-4.95%) |
Mar 30, 2020 | 13.82 | 15.14 | 13.31 | 15.07 | 2,163,114 | +1.29(+9.33%) |
Mar 27, 2020 | 14.58 | 14.76 | 13.56 | 13.78 | 2,039,840 | -1.35(-8.90%) |
Mar 26, 2020 | 14.65 | 15.17 | 13.96 | 15.13 | 2,149,234 | +0.64(+4.44%) |
Mar 25, 2020 | 15.40 | 15.83 | 14.19 | 14.49 | 2,043,082 | -0.69(-4.58%) |
Mar 24, 2020 | 15.01 | 15.77 | 14.87 | 15.18 | 1,727,515 | +1.12(+7.99%) |
Mar 23, 2020 | 15.68 | 15.68 | 13.05 | 14.06 | 2,282,719 | -1.38(-8.94%) |
Mar 20, 2020 | 18.87 | 19.09 | 15.32 | 15.44 | 2,589,992 | -3.46(-18.29%) |
Mar 19, 2020 | 18.46 | 20.41 | 17.70 | 18.90 | 2,765,983 | +0.05(+0.27%) |
Mar 18, 2020 | 19.09 | 19.93 | 17.94 | 18.85 | 3,561,743 | -1.55(-7.61%) |
Mar 17, 2020 | 17.41 | 20.50 | 17.03 | 20.40 | 2,828,087 | +3.25(+18.96%) |
Mar 16, 2020 | 15.14 | 17.29 | 12.18 | 17.15 | 1,794,560 | -1.29(-6.98%) |
Mar 13, 2020 | 17.79 | 18.50 | 16.57 | 18.43 | 2,241,994 | +1.92(+11.64%) |
Mar 12, 2020 | 16.78 | 18.17 | 15.90 | 16.51 | 2,123,325 | -1.51(-8.38%) |
Mar 11, 2020 | 18.89 | 19.28 | 17.68 | 18.02 | 1,595,324 | -1.50(-7.69%) |
Mar 10, 2020 | 19.01 | 19.56 | 18.20 | 19.52 | 1,325,537 | +1.31(+7.21%) |
Mar 09, 2020 | 18.87 | 19.22 | 18.18 | 18.21 | 2,465,716 | -2.37(-11.50%) |
Mar 06, 2020 | 20.35 | 21.10 | 20.13 | 20.58 | 1,301,874 | -0.57(-2.72%) |
Mar 05, 2020 | 21.44 | 21.51 | 20.66 | 21.15 | 960,725 | -0.94(-4.27%) |
Mar 04, 2020 | 22.04 | 22.14 | 21.46 | 22.10 | 1,097,501 | +0.32(+1.46%) |
Mar 03, 2020 | 22.48 | 22.94 | 21.44 | 21.78 | 1,032,538 | -0.88(-3.90%) |
Mar 02, 2020 | 21.75 | 22.68 | 21.50 | 22.66 | 905,619 | +0.88(+4.06%) |
Feb 28, 2020 | 21.14 | 22.61 | 20.98 | 21.78 | 2,829,452 | -0.13(-0.59%) |
Feb 27, 2020 | 21.57 | 22.50 | 21.27 | 21.91 | 1,777,010 | -0.21(-0.93%) |
Feb 26, 2020 | 22.63 | 22.83 | 21.97 | 22.11 | 673,320 | -0.34(-1.53%) |
Feb 25, 2020 | 23.02 | 23.31 | 22.27 | 22.46 | 1,232,905 | -0.51(-2.20%) |
Feb 24, 2020 | 23.05 | 23.16 | 22.73 | 22.96 | 695,281 | -0.94(-3.95%) |
Feb 21, 2020 | 24.10 | 24.17 | 23.84 | 23.91 | 553,649 | -0.38(-1.55%) |
Feb 20, 2020 | 23.77 | 24.33 | 23.70 | 24.28 | 470,992 | +0.42(+1.76%) |
Feb 19, 2020 | 23.77 | 23.99 | 23.73 | 23.86 | 554,072 | +0.27(+1.13%) |
Feb 18, 2020 | 23.90 | 24.21 | 23.38 | 23.60 | 621,376 | -0.50(-2.06%) |
Feb 14, 2020 | 24.33 | 24.45 | 24.09 | 24.09 | 556,797 | -0.32(-1.30%) |
Feb 13, 2020 | 24.09 | 24.47 | 23.99 | 24.41 | 689,735 | +0.19(+0.78%) |
Feb 12, 2020 | 24.39 | 24.55 | 23.90 | 24.22 | 756,402 | +0.11(+0.46%) |
Feb 11, 2020 | 24.10 | 24.45 | 24.02 | 24.11 | 523,132 | +0.07(+0.29%) |
Feb 10, 2020 | 23.78 | 24.06 | 23.73 | 24.04 | 393,282 | +0.15(+0.65%) |
Feb 07, 2020 | 23.77 | 23.99 | 23.72 | 23.89 | 516,343 | -0.12(-0.50%) |
Feb 06, 2020 | 24.31 | 24.32 | 23.91 | 24.01 | 936,633 | -0.08(-0.32%) |
Feb 05, 2020 | 23.69 | 24.09 | 23.59 | 24.09 | 1,341,356 | +0.71(+3.05%) |
Feb 04, 2020 | 23.73 | 23.79 | 23.34 | 23.37 | 1,167,285 | +0.03(+0.15%) |