Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.63 | 18.71 | 17.61 | 17.87 | 2,055,479 | -1.41(-7.32%) |
Apr 29, 2020 | 18.89 | 19.90 | 18.73 | 19.29 | 3,402,224 | +1.25(+6.93%) |
Apr 28, 2020 | 17.77 | 18.44 | 17.37 | 18.04 | 3,467,471 | +1.16(+6.85%) |
Apr 27, 2020 | 15.65 | 17.01 | 15.62 | 16.88 | 3,369,688 | +1.46(+9.49%) |
Apr 24, 2020 | 14.76 | 15.64 | 14.25 | 15.42 | 2,344,058 | +1.11(+7.73%) |
Apr 23, 2020 | 14.35 | 14.93 | 14.21 | 14.31 | 2,571,854 | +0.17(+1.20%) |
Apr 22, 2020 | 14.81 | 15.02 | 14.06 | 14.14 | 2,111,895 | -0.35(-2.41%) |
Apr 21, 2020 | 14.13 | 14.75 | 13.91 | 14.49 | 1,828,061 | -0.29(-1.96%) |
Apr 20, 2020 | 14.00 | 15.04 | 13.46 | 14.78 | 5,353,740 | +0.40(+2.78%) |
Apr 17, 2020 | 13.94 | 14.99 | 13.85 | 14.38 | 5,059,908 | +1.34(+10.24%) |
Apr 16, 2020 | 14.17 | 14.21 | 12.97 | 13.04 | 2,805,820 | -1.23(-8.64%) |
Apr 15, 2020 | 14.75 | 15.02 | 14.24 | 14.28 | 2,498,611 | -1.36(-8.71%) |
Apr 14, 2020 | 16.23 | 16.96 | 15.20 | 15.64 | 2,090,849 | -0.08(-0.49%) |
Apr 13, 2020 | 17.13 | 17.17 | 15.48 | 15.71 | 1,976,569 | -1.33(-7.79%) |
Apr 09, 2020 | 16.55 | 17.30 | 16.23 | 17.04 | 5,710,278 | +1.35(+8.62%) |
Apr 08, 2020 | 15.25 | 16.11 | 15.02 | 15.69 | 2,265,608 | +0.84(+5.67%) |
Apr 07, 2020 | 15.05 | 16.07 | 14.68 | 14.85 | 4,615,887 | +1.12(+8.18%) |
Apr 06, 2020 | 13.44 | 14.28 | 13.37 | 13.72 | 2,449,656 | +1.34(+10.86%) |
Apr 03, 2020 | 13.20 | 13.48 | 12.01 | 12.38 | 2,510,618 | -1.00(-7.44%) |
Apr 02, 2020 | 13.71 | 14.39 | 12.98 | 13.37 | 2,892,175 | -0.40(-2.90%) |
Apr 01, 2020 | 13.82 | 14.33 | 13.41 | 13.77 | 1,779,131 | -1.17(-7.80%) |
Mar 31, 2020 | 15.11 | 15.53 | 14.52 | 14.94 | 1,854,222 | -0.29(-1.90%) |
Mar 30, 2020 | 16.06 | 16.06 | 14.46 | 15.23 | 2,796,849 | -0.37(-2.40%) |
Mar 27, 2020 | 14.67 | 16.29 | 14.59 | 15.60 | 2,752,288 | -0.21(-1.34%) |
Mar 26, 2020 | 13.45 | 15.94 | 12.99 | 15.82 | 5,085,732 | +2.54(+19.09%) |
Mar 25, 2020 | 13.84 | 14.27 | 12.85 | 13.28 | 5,285,701 | -0.18(-1.33%) |
Mar 24, 2020 | 12.68 | 13.75 | 12.61 | 13.46 | 2,252,307 | +1.82(+15.64%) |
Mar 23, 2020 | 12.89 | 12.97 | 11.19 | 11.64 | 2,588,228 | -1.50(-11.40%) |
Mar 20, 2020 | 13.25 | 14.35 | 12.61 | 13.14 | 3,574,507 | +0.08(+0.59%) |
Mar 19, 2020 | 10.63 | 13.36 | 9.282 | 13.06 | 4,273,248 | +2.22(+20.49%) |
Mar 18, 2020 | 13.21 | 13.61 | 10.31 | 10.84 | 3,241,951 | -3.44(-24.08%) |
Mar 17, 2020 | 14.13 | 14.37 | 13.07 | 14.28 | 5,035,824 | +0.46(+3.32%) |
Mar 16, 2020 | 14.18 | 15.05 | 13.80 | 13.82 | 3,526,653 | -3.91(-22.07%) |
Mar 13, 2020 | 17.37 | 17.73 | 16.09 | 17.73 | 4,670,048 | +1.83(+11.49%) |
Mar 12, 2020 | 17.46 | 18.38 | 15.89 | 15.90 | 3,695,584 | -2.96(-15.70%) |
Mar 11, 2020 | 20.54 | 20.59 | 18.51 | 18.86 | 4,099,440 | -2.40(-11.30%) |
Mar 10, 2020 | 20.38 | 21.50 | 19.58 | 21.27 | 2,774,141 | +2.28(+12.00%) |
Mar 09, 2020 | 19.87 | 20.41 | 18.56 | 18.99 | 3,852,447 | -2.35(-11.02%) |
Mar 06, 2020 | 21.07 | 22.01 | 20.88 | 21.34 | 1,720,525 | -0.88(-3.94%) |
Mar 05, 2020 | 22.69 | 22.90 | 22.03 | 22.22 | 1,753,574 | -1.41(-5.97%) |
Mar 04, 2020 | 23.58 | 23.79 | 22.76 | 23.63 | 3,419,874 | +0.35(+1.51%) |
Mar 03, 2020 | 25.15 | 25.42 | 23.22 | 23.28 | 3,421,794 | -1.80(-7.19%) |
Mar 02, 2020 | 24.25 | 25.11 | 23.60 | 25.08 | 3,278,060 | +0.87(+3.58%) |
Feb 28, 2020 | 23.79 | 24.55 | 23.41 | 24.21 | 3,181,563 | -0.56(-2.26%) |
Feb 27, 2020 | 25.22 | 26.18 | 24.59 | 24.77 | 2,916,929 | -1.22(-4.69%) |
Feb 26, 2020 | 27.02 | 27.15 | 25.96 | 25.99 | 2,573,482 | -0.88(-3.29%) |
Feb 25, 2020 | 28.34 | 28.38 | 26.72 | 26.87 | 2,287,870 | -1.42(-5.01%) |
Feb 24, 2020 | 28.43 | 28.48 | 28.02 | 28.29 | 2,372,456 | -1.23(-4.18%) |
Feb 21, 2020 | 29.94 | 30.05 | 29.39 | 29.53 | 905,268 | -0.72(-2.37%) |
Feb 20, 2020 | 30.01 | 30.60 | 30.01 | 30.24 | 1,334,406 | +0.10(+0.33%) |
Feb 19, 2020 | 30.04 | 30.24 | 30.00 | 30.14 | 1,337,601 | +0.32(+1.06%) |
Feb 18, 2020 | 30.43 | 30.59 | 29.60 | 29.83 | 1,473,092 | -0.73(-2.40%) |
Feb 14, 2020 | 30.98 | 31.15 | 30.50 | 30.56 | 808,065 | -0.46(-1.48%) |
Feb 13, 2020 | 30.64 | 31.09 | 30.50 | 31.02 | 1,175,413 | +0.20(+0.65%) |
Feb 12, 2020 | 31.07 | 31.21 | 30.69 | 30.82 | 1,160,311 | +0.10(+0.33%) |
Feb 11, 2020 | 30.66 | 31.04 | 30.64 | 30.72 | 1,435,651 | +0.21(+0.68%) |
Feb 10, 2020 | 30.13 | 30.53 | 30.12 | 30.51 | 1,227,732 | +0.17(+0.55%) |
Feb 07, 2020 | 30.14 | 30.55 | 30.08 | 30.34 | 1,669,466 | -0.08(-0.27%) |
Feb 06, 2020 | 30.92 | 31.00 | 30.41 | 30.43 | 1,945,164 | -0.23(-0.73%) |
Feb 05, 2020 | 30.41 | 30.71 | 30.36 | 30.65 | 1,085,449 | +0.78(+2.63%) |
Feb 04, 2020 | 29.79 | 30.12 | 29.66 | 29.87 | 1,322,088 | +0.63(+2.17%) |