Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2020 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 21.80 | 22.41 | 21.56 | 22.39 | 40,376,200 | +0.81(+3.75%) |
Apr 15, 2020 | 20.30 | 21.90 | 19.60 | 21.58 | 25,534,594 | +1.98(+10.10%) |
Apr 14, 2020 | 19.16 | 19.95 | 19.16 | 19.60 | 10,305,198 | +0.45(+2.35%) |
Apr 13, 2020 | 18.80 | 19.40 | 18.60 | 19.15 | 12,605,827 | +0.61(+3.29%) |
Apr 09, 2020 | 18.12 | 18.70 | 17.75 | 18.54 | 7,453,600 | +0.43(+2.37%) |
Apr 08, 2020 | 18.02 | 18.18 | 17.54 | 18.11 | 7,934,919 | +0.40(+2.26%) |
Apr 07, 2020 | 17.85 | 18.07 | 17.42 | 17.71 | 3,678,447 | +0.35(+2.02%) |
Apr 06, 2020 | 17.10 | 17.47 | 16.98 | 17.36 | 2,904,819 | +0.58(+3.46%) |
Apr 03, 2020 | 16.70 | 17.05 | 16.30 | 16.78 | 4,888,400 | +0.18(+1.08%) |
Apr 02, 2020 | 16.41 | 17.10 | 15.64 | 16.60 | 5,316,090 | +0.34(+2.09%) |
Apr 01, 2020 | 16.37 | 16.73 | 15.85 | 16.26 | 4,290,171 | -0.20(-1.22%) |
Mar 31, 2020 | 17.51 | 17.79 | 16.30 | 16.46 | 4,978,328 | -0.93(-5.35%) |
Mar 30, 2020 | 17.50 | 17.52 | 16.48 | 17.39 | 4,712,837 | -0.05(-0.29%) |
Mar 27, 2020 | 16.17 | 17.52 | 16.01 | 17.44 | 6,111,300 | +0.59(+3.50%) |
Mar 26, 2020 | 16.01 | 17.86 | 15.95 | 16.85 | 6,565,228 | +0.81(+5.05%) |
Mar 25, 2020 | 15.77 | 16.72 | 14.21 | 16.04 | 5,089,623 | +0.61(+3.95%) |
Mar 24, 2020 | 15.13 | 16.29 | 14.56 | 15.43 | 4,063,146 | +1.20(+8.43%) |
Mar 23, 2020 | 14.07 | 15.02 | 13.15 | 14.23 | 5,789,449 | +0.13(+0.92%) |
Mar 20, 2020 | 14.23 | 16.51 | 12.03 | 14.10 | 39,107,000 | +0.37(+2.69%) |
Mar 19, 2020 | 13.41 | 14.09 | 12.25 | 13.73 | 6,356,987 | +0.43(+3.23%) |
Mar 18, 2020 | 14.52 | 15.48 | 12.51 | 13.30 | 6,355,738 | -1.91(-12.56%) |
Mar 17, 2020 | 13.13 | 15.21 | 10.93 | 15.21 | 7,835,555 | +2.45(+19.20%) |
Mar 16, 2020 | 14.70 | 15.33 | 12.43 | 12.76 | 5,253,633 | -3.84(-23.13%) |
Mar 13, 2020 | 16.80 | 17.25 | 16.09 | 16.60 | 3,024,800 | +0.74(+4.67%) |
Mar 12, 2020 | 16.91 | 16.91 | 15.61 | 15.86 | 5,407,103 | -1.74(-9.89%) |
Mar 11, 2020 | 18.06 | 18.54 | 16.95 | 17.60 | 4,526,933 | -1.01(-5.43%) |
Mar 10, 2020 | 18.29 | 19.17 | 17.84 | 18.61 | 4,690,601 | +0.63(+3.50%) |
Mar 09, 2020 | 17.90 | 18.71 | 13.71 | 17.98 | 23,584,940 | -2.63(-12.76%) |
Mar 06, 2020 | 21.59 | 21.59 | 20.50 | 20.61 | 6,357,500 | -1.13(-5.20%) |
Mar 05, 2020 | 21.90 | 21.95 | 21.66 | 21.74 | 2,879,650 | -0.29(-1.32%) |
Mar 04, 2020 | 21.95 | 22.03 | 21.94 | 22.03 | 3,765,554 | +0.11(+0.50%) |
Mar 03, 2020 | 22.05 | 22.06 | 21.92 | 21.92 | 6,120,828 | +0.25(+1.15%) |