Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.88 | 17.91 | 17.46 | 17.57 | 70,648,696 | -0.55(-3.05%) |
Apr 29, 2020 | 17.95 | 18.38 | 17.92 | 18.13 | 57,474,400 | +0.45(+2.55%) |
Apr 28, 2020 | 17.88 | 17.95 | 17.65 | 17.68 | 53,610,932 | +0.06(+0.36%) |
Apr 27, 2020 | 17.30 | 17.69 | 17.15 | 17.61 | 57,769,688 | +0.48(+2.79%) |
Apr 24, 2020 | 17.07 | 17.27 | 16.81 | 17.13 | 61,672,868 | +0.12(+0.71%) |
Apr 23, 2020 | 16.98 | 17.33 | 16.92 | 17.01 | 58,950,616 | +0.02(+0.10%) |
Apr 22, 2020 | 17.82 | 17.82 | 16.90 | 17.00 | 88,010,560 | -0.23(-1.34%) |
Apr 21, 2020 | 17.60 | 17.60 | 17.09 | 17.23 | 74,895,904 | -0.64(-3.58%) |
Apr 20, 2020 | 17.79 | 18.12 | 17.71 | 17.87 | 53,001,588 | -0.14(-0.80%) |
Apr 17, 2020 | 17.79 | 18.02 | 17.71 | 18.01 | 60,092,192 | +0.62(+3.55%) |
Apr 16, 2020 | 17.46 | 17.46 | 17.13 | 17.39 | 56,337,520 | +0.04(+0.23%) |
Apr 15, 2020 | 17.71 | 17.86 | 17.28 | 17.35 | 65,055,352 | -0.60(-3.34%) |
Apr 14, 2020 | 17.70 | 17.97 | 17.50 | 17.95 | 55,378,720 | +0.54(+3.11%) |
Apr 13, 2020 | 17.59 | 17.72 | 17.24 | 17.41 | 59,206,216 | -0.31(-1.76%) |
Apr 09, 2020 | 17.30 | 17.84 | 17.30 | 17.72 | 87,274,568 | +0.48(+2.81%) |
Apr 08, 2020 | 17.27 | 17.30 | 16.78 | 17.24 | 70,719,584 | +0.19(+1.12%) |
Apr 07, 2020 | 17.25 | 17.55 | 17.04 | 17.05 | 95,702,736 | +0.36(+2.17%) |
Apr 06, 2020 | 16.10 | 16.82 | 16.04 | 16.68 | 94,378,080 | +1.12(+7.21%) |
Apr 03, 2020 | 16.17 | 16.29 | 15.44 | 15.56 | 94,298,192 | -0.74(-4.52%) |
Apr 02, 2020 | 15.87 | 16.36 | 15.87 | 16.30 | 59,665,780 | +0.40(+2.53%) |
Apr 01, 2020 | 16.08 | 16.20 | 15.70 | 15.90 | 96,411,800 | -0.62(-3.77%) |
Mar 31, 2020 | 17.02 | 17.08 | 16.46 | 16.52 | 123,158,168 | -0.61(-3.57%) |
Mar 30, 2020 | 16.95 | 17.23 | 16.71 | 17.13 | 73,452,008 | +0.22(+1.31%) |
Mar 27, 2020 | 16.83 | 17.47 | 16.56 | 16.91 | 81,846,224 | -0.43(-2.48%) |
Mar 26, 2020 | 16.25 | 17.55 | 16.25 | 17.34 | 113,062,864 | +1.25(+7.75%) |
Mar 25, 2020 | 15.91 | 16.96 | 15.51 | 16.10 | 120,021,480 | +0.18(+1.10%) |
Mar 24, 2020 | 15.87 | 16.04 | 15.21 | 15.92 | 134,564,720 | +0.75(+4.93%) |
Mar 23, 2020 | 15.52 | 15.70 | 14.78 | 15.17 | 170,880,368 | -0.95(-5.90%) |
Mar 20, 2020 | 17.26 | 17.29 | 15.97 | 16.12 | 205,969,248 | -1.53(-8.67%) |
Mar 19, 2020 | 17.77 | 18.41 | 17.29 | 17.65 | 107,286,920 | -0.96(-5.18%) |
Mar 18, 2020 | 18.14 | 18.65 | 17.14 | 18.62 | 134,093,904 | -0.50(-2.64%) |
Mar 17, 2020 | 18.20 | 19.30 | 18.14 | 19.12 | 105,218,920 | +1.09(+6.07%) |
Mar 16, 2020 | 17.57 | 19.21 | 17.52 | 18.03 | 103,683,176 | -1.51(-7.72%) |
Mar 13, 2020 | 18.66 | 19.62 | 18.05 | 19.54 | 114,140,600 | +1.78(+10.02%) |
Mar 12, 2020 | 18.06 | 18.95 | 17.60 | 17.76 | 148,540,048 | -1.81(-9.24%) |
Mar 11, 2020 | 19.75 | 19.88 | 19.36 | 19.56 | 79,977,440 | -0.75(-3.71%) |
Mar 10, 2020 | 20.13 | 20.34 | 19.41 | 20.32 | 99,935,480 | +0.61(+3.08%) |
Mar 09, 2020 | 19.84 | 20.49 | 19.48 | 19.71 | 119,865,320 | -1.28(-6.08%) |
Mar 06, 2020 | 20.81 | 21.11 | 20.50 | 20.99 | 86,252,080 | -0.09(-0.40%) |
Mar 05, 2020 | 21.20 | 21.49 | 20.95 | 21.07 | 79,911,344 | -0.46(-2.16%) |
Mar 04, 2020 | 20.98 | 21.66 | 20.81 | 21.54 | 74,222,520 | +0.96(+4.68%) |
Mar 03, 2020 | 21.12 | 21.51 | 20.33 | 20.57 | 112,561,560 | -0.50(-2.37%) |
Mar 02, 2020 | 20.05 | 21.21 | 20.00 | 21.07 | 120,701,712 | +1.11(+5.56%) |
Feb 28, 2020 | 19.27 | 20.24 | 18.71 | 19.96 | 213,675,520 | -0.29(-1.43%) |
Feb 27, 2020 | 20.73 | 20.92 | 20.04 | 20.25 | 116,973,464 | -0.78(-3.69%) |
Feb 26, 2020 | 21.08 | 21.41 | 20.92 | 21.03 | 71,040,464 | -0.14(-0.67%) |
Feb 25, 2020 | 21.60 | 21.70 | 21.12 | 21.17 | 86,210,000 | -0.40(-1.84%) |
Feb 24, 2020 | 21.53 | 21.83 | 21.52 | 21.56 | 61,530,036 | -0.28(-1.30%) |
Feb 21, 2020 | 21.83 | 21.92 | 21.74 | 21.85 | 50,230,988 | -0.03(-0.16%) |
Feb 20, 2020 | 21.76 | 21.92 | 21.71 | 21.88 | 47,937,424 | +0.10(+0.44%) |
Feb 19, 2020 | 21.67 | 21.90 | 21.63 | 21.79 | 39,874,260 | +0.10(+0.47%) |
Feb 18, 2020 | 21.64 | 21.72 | 21.56 | 21.68 | 42,837,404 | +0.01(+0.03%) |
Feb 14, 2020 | 21.70 | 21.80 | 21.60 | 21.68 | 48,326,432 | -0.03(-0.16%) |
Feb 13, 2020 | 21.47 | 21.78 | 21.45 | 21.71 | 43,444,048 | +0.15(+0.71%) |
Feb 12, 2020 | 21.64 | 21.72 | 21.55 | 21.56 | 55,209,496 | -0.07(-0.34%) |
Feb 11, 2020 | 21.81 | 22.00 | 21.48 | 21.63 | 56,416,516 | -0.10(-0.44%) |
Feb 10, 2020 | 21.77 | 21.84 | 21.59 | 21.73 | 32,182,346 | -0.06(-0.29%) |
Feb 07, 2020 | 21.79 | 21.94 | 21.74 | 21.79 | 44,461,912 | +0.01(+0.03%) |
Feb 06, 2020 | 21.46 | 21.81 | 21.46 | 21.79 | 46,244,720 | +0.36(+1.67%) |
Feb 05, 2020 | 21.38 | 21.51 | 21.26 | 21.43 | 43,450,220 | +0.10(+0.48%) |
Feb 04, 2020 | 21.01 | 21.39 | 20.94 | 21.33 | 56,385,976 | +0.38(+1.81%) |