Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.90 | 17.90 | 17.16 | 17.42 | 1,703,017 | -0.40(-2.24%) |
Apr 29, 2020 | 17.12 | 17.86 | 17.12 | 17.82 | 2,235,246 | +1.23(+7.44%) |
Apr 28, 2020 | 16.50 | 16.69 | 16.21 | 16.59 | 2,433,238 | +0.38(+2.36%) |
Apr 27, 2020 | 15.82 | 16.33 | 15.41 | 16.21 | 2,940,901 | +0.34(+2.14%) |
Apr 24, 2020 | 16.18 | 16.29 | 15.63 | 15.87 | 1,923,734 | +0.01(+0.05%) |
Apr 23, 2020 | 15.82 | 16.21 | 15.66 | 15.86 | 2,592,629 | +0.50(+3.23%) |
Apr 22, 2020 | 15.54 | 15.59 | 15.16 | 15.36 | 2,232,749 | +0.50(+3.39%) |
Apr 21, 2020 | 14.66 | 15.11 | 14.43 | 14.86 | 5,135,521 | -0.23(-1.50%) |
Apr 20, 2020 | 14.70 | 15.63 | 14.60 | 15.08 | 3,481,760 | -0.50(-3.18%) |
Apr 17, 2020 | 14.39 | 15.60 | 14.39 | 15.58 | 3,562,905 | +1.47(+10.41%) |
Apr 16, 2020 | 14.68 | 14.68 | 14.09 | 14.11 | 2,091,003 | -0.58(-3.96%) |
Apr 15, 2020 | 14.75 | 14.86 | 14.27 | 14.69 | 2,339,969 | -0.70(-4.57%) |
Apr 14, 2020 | 15.61 | 15.75 | 15.32 | 15.40 | 2,444,254 | -0.05(-0.34%) |
Apr 13, 2020 | 16.14 | 16.14 | 15.22 | 15.45 | 2,518,323 | -0.04(-0.28%) |
Apr 09, 2020 | 16.34 | 16.69 | 14.95 | 15.49 | 5,104,884 | -0.18(-1.16%) |
Apr 08, 2020 | 15.05 | 15.70 | 14.85 | 15.68 | 3,075,746 | +0.99(+6.75%) |
Apr 07, 2020 | 15.13 | 15.48 | 14.64 | 14.68 | 3,595,815 | +0.31(+2.18%) |
Apr 06, 2020 | 13.98 | 14.47 | 13.80 | 14.37 | 2,947,818 | +0.73(+5.35%) |
Apr 03, 2020 | 14.32 | 14.37 | 13.30 | 13.64 | 2,688,512 | -0.18(-1.32%) |
Apr 02, 2020 | 13.30 | 14.54 | 12.99 | 13.82 | 4,081,267 | +1.15(+9.05%) |
Apr 01, 2020 | 12.91 | 13.10 | 12.53 | 12.68 | 1,656,949 | -0.63(-4.77%) |
Mar 31, 2020 | 13.51 | 13.75 | 13.08 | 13.31 | 1,601,101 | +0.19(+1.46%) |
Mar 30, 2020 | 12.78 | 13.23 | 12.42 | 13.12 | 1,690,717 | +0.14(+1.07%) |
Mar 27, 2020 | 13.39 | 13.39 | 12.93 | 12.98 | 2,684,026 | -0.90(-6.45%) |
Mar 26, 2020 | 13.33 | 14.21 | 13.15 | 13.88 | 4,040,415 | +0.71(+5.42%) |
Mar 25, 2020 | 12.93 | 13.79 | 12.29 | 13.16 | 5,691,243 | +0.59(+4.71%) |
Mar 24, 2020 | 11.77 | 12.64 | 11.73 | 12.57 | 4,451,048 | +1.74(+16.09%) |
Mar 23, 2020 | 11.63 | 11.63 | 10.68 | 10.83 | 4,041,401 | -0.79(-6.76%) |
Mar 20, 2020 | 11.81 | 12.11 | 11.19 | 11.61 | 4,636,424 | +0.11(+0.96%) |
Mar 19, 2020 | 10.91 | 11.60 | 10.40 | 11.50 | 3,170,669 | +0.76(+7.08%) |
Mar 18, 2020 | 11.69 | 11.86 | 10.36 | 10.74 | 2,303,953 | -1.82(-14.48%) |
Mar 17, 2020 | 12.69 | 13.11 | 12.14 | 12.56 | 1,217,007 | +0.03(+0.27%) |
Mar 16, 2020 | 13.04 | 13.95 | 12.47 | 12.53 | 1,392,791 | -1.88(-13.04%) |
Mar 13, 2020 | 14.31 | 14.44 | 12.90 | 14.41 | 1,512,648 | +1.14(+8.56%) |
Mar 12, 2020 | 13.86 | 14.13 | 13.19 | 13.27 | 2,394,568 | -1.79(-11.90%) |
Mar 11, 2020 | 15.39 | 15.70 | 14.84 | 15.06 | 3,674,882 | -0.85(-5.31%) |
Mar 10, 2020 | 16.43 | 16.53 | 14.92 | 15.91 | 1,972,731 | +0.73(+4.78%) |
Mar 09, 2020 | 15.79 | 16.35 | 15.10 | 15.18 | 4,766,099 | -3.95(-20.66%) |
Mar 06, 2020 | 19.62 | 19.76 | 18.85 | 19.14 | 2,170,729 | -1.14(-5.60%) |
Mar 05, 2020 | 20.49 | 20.57 | 19.97 | 20.27 | 2,024,082 | -0.79(-3.77%) |
Mar 04, 2020 | 21.05 | 21.09 | 20.61 | 21.07 | 1,651,939 | +0.42(+2.03%) |
Mar 03, 2020 | 21.40 | 21.69 | 20.39 | 20.65 | 3,302,686 | -0.65(-3.05%) |
Mar 02, 2020 | 21.01 | 21.32 | 20.33 | 21.30 | 2,145,724 | +0.55(+2.63%) |
Feb 28, 2020 | 19.77 | 20.76 | 19.65 | 20.75 | 2,761,128 | +0.32(+1.55%) |
Feb 27, 2020 | 21.03 | 21.46 | 20.44 | 20.44 | 2,752,192 | -1.21(-5.60%) |
Feb 26, 2020 | 22.43 | 22.53 | 21.65 | 21.65 | 1,778,294 | -0.67(-3.02%) |
Feb 25, 2020 | 23.40 | 23.48 | 22.22 | 22.32 | 1,436,583 | -1.03(-4.42%) |
Feb 24, 2020 | 23.65 | 23.79 | 23.34 | 23.36 | 1,118,511 | -1.15(-4.70%) |
Feb 21, 2020 | 24.64 | 24.64 | 24.34 | 24.51 | 730,797 | -0.34(-1.37%) |
Feb 20, 2020 | 24.96 | 25.12 | 24.79 | 24.85 | 565,157 | -0.03(-0.10%) |
Feb 19, 2020 | 24.71 | 24.96 | 24.58 | 24.88 | 582,997 | +0.32(+1.29%) |
Feb 18, 2020 | 24.57 | 24.62 | 24.33 | 24.56 | 465,277 | -0.19(-0.76%) |
Feb 14, 2020 | 24.95 | 24.98 | 24.61 | 24.75 | 661,710 | -0.12(-0.48%) |
Feb 13, 2020 | 24.89 | 25.04 | 24.75 | 24.87 | 684,704 | -0.10(-0.41%) |
Feb 12, 2020 | 24.99 | 25.12 | 24.77 | 24.97 | 722,269 | +0.34(+1.39%) |
Feb 11, 2020 | 24.66 | 24.74 | 24.54 | 24.63 | 569,879 | +0.26(+1.09%) |
Feb 10, 2020 | 24.43 | 24.44 | 24.24 | 24.36 | 656,227 | -0.16(-0.66%) |
Feb 07, 2020 | 24.55 | 24.63 | 24.42 | 24.53 | 553,279 | -0.17(-0.69%) |
Feb 06, 2020 | 25.06 | 25.06 | 24.68 | 24.70 | 584,205 | -0.30(-1.20%) |
Feb 05, 2020 | 24.45 | 25.06 | 24.45 | 25.00 | 980,193 | +0.92(+3.83%) |
Feb 04, 2020 | 24.33 | 24.54 | 24.04 | 24.07 | 673,258 | +0.07(+0.28%) |