Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.91 | 17.31 | 16.66 | 17.02 | 3,954,270 | +0.09(+0.54%) |
Apr 29, 2020 | 16.65 | 17.07 | 16.50 | 16.93 | 4,070,706 | +0.49(+3.01%) |
Apr 28, 2020 | 16.90 | 17.03 | 16.28 | 16.43 | 3,371,190 | -0.27(-1.61%) |
Apr 27, 2020 | 16.50 | 16.78 | 16.28 | 16.70 | 5,159,423 | +0.36(+2.21%) |
Apr 24, 2020 | 16.64 | 16.64 | 16.04 | 16.34 | 2,820,277 | +0.06(+0.39%) |
Apr 23, 2020 | 16.55 | 16.83 | 16.22 | 16.28 | 4,581,592 | +0.03(+0.17%) |
Apr 22, 2020 | 16.38 | 16.52 | 16.00 | 16.25 | 4,891,801 | +0.15(+0.92%) |
Apr 21, 2020 | 16.18 | 16.27 | 15.56 | 16.10 | 6,520,711 | -0.35(-2.15%) |
Apr 20, 2020 | 16.75 | 16.96 | 16.43 | 16.45 | 4,803,067 | -0.37(-2.23%) |
Apr 17, 2020 | 16.60 | 17.45 | 16.52 | 16.83 | 7,088,542 | +0.74(+4.61%) |
Apr 16, 2020 | 15.90 | 16.10 | 15.68 | 16.09 | 4,995,281 | +0.23(+1.47%) |
Apr 15, 2020 | 15.61 | 15.92 | 15.51 | 15.85 | 3,342,640 | -0.29(-1.79%) |
Apr 14, 2020 | 15.88 | 16.51 | 15.81 | 16.14 | 5,644,723 | +0.61(+3.91%) |
Apr 13, 2020 | 15.55 | 15.70 | 15.31 | 15.53 | 2,683,565 | +0.11(+0.69%) |
Apr 09, 2020 | 16.07 | 16.33 | 15.33 | 15.43 | 5,386,301 | -0.39(-2.46%) |
Apr 08, 2020 | 15.92 | 16.19 | 15.73 | 15.82 | 4,609,564 | -0.04(-0.27%) |
Apr 07, 2020 | 15.51 | 16.63 | 15.23 | 15.86 | 10,205,263 | +1.22(+8.30%) |
Apr 06, 2020 | 14.43 | 14.83 | 14.29 | 14.64 | 5,096,634 | +0.67(+4.78%) |
Apr 03, 2020 | 14.15 | 14.36 | 13.70 | 13.98 | 3,438,122 | -0.02(-0.15%) |
Apr 02, 2020 | 14.27 | 14.55 | 13.77 | 14.00 | 7,481,570 | -0.42(-2.89%) |
Apr 01, 2020 | 14.54 | 14.91 | 14.27 | 14.41 | 3,960,369 | -0.37(-2.54%) |
Mar 31, 2020 | 14.68 | 15.18 | 14.49 | 14.79 | 4,413,835 | +0.27(+1.88%) |
Mar 30, 2020 | 15.09 | 15.17 | 14.41 | 14.51 | 3,834,939 | -0.70(-4.57%) |
Mar 27, 2020 | 15.17 | 15.43 | 14.64 | 15.21 | 4,766,875 | -0.48(-3.04%) |
Mar 26, 2020 | 15.17 | 16.06 | 15.14 | 15.69 | 6,016,946 | +0.59(+3.93%) |
Mar 25, 2020 | 15.49 | 16.08 | 15.01 | 15.09 | 8,208,157 | -0.32(-2.08%) |
Mar 24, 2020 | 15.52 | 16.50 | 15.10 | 15.41 | 8,697,499 | +0.42(+2.77%) |
Mar 23, 2020 | 14.56 | 15.05 | 13.81 | 15.00 | 8,288,002 | +0.08(+0.55%) |
Mar 20, 2020 | 15.07 | 15.38 | 14.16 | 14.92 | 7,827,596 | +0.48(+3.31%) |
Mar 19, 2020 | 13.91 | 15.00 | 13.70 | 14.44 | 11,793,204 | +0.80(+5.90%) |
Mar 18, 2020 | 13.68 | 14.47 | 13.29 | 13.64 | 9,167,813 | -0.63(-4.44%) |
Mar 17, 2020 | 14.33 | 14.92 | 13.61 | 14.27 | 5,851,971 | +0.29(+2.05%) |
Mar 16, 2020 | 13.98 | 15.07 | 13.11 | 13.98 | 8,655,552 | -2.09(-12.98%) |
Mar 13, 2020 | 17.21 | 17.32 | 15.03 | 16.07 | 10,080,271 | -0.65(-3.91%) |
Mar 12, 2020 | 16.70 | 17.04 | 15.97 | 16.72 | 10,119,071 | -0.93(-5.29%) |
Mar 11, 2020 | 18.03 | 18.41 | 17.46 | 17.66 | 4,938,397 | -0.73(-3.97%) |
Mar 10, 2020 | 19.14 | 19.16 | 17.73 | 18.39 | 5,621,041 | -0.15(-0.81%) |
Mar 09, 2020 | 18.34 | 19.27 | 17.26 | 18.54 | 5,918,179 | -0.82(-4.26%) |
Mar 06, 2020 | 18.80 | 19.72 | 18.56 | 19.36 | 6,064,385 | +0.37(+1.94%) |
Mar 05, 2020 | 19.18 | 19.48 | 18.86 | 18.99 | 4,675,049 | -0.40(-2.04%) |
Mar 04, 2020 | 19.10 | 19.46 | 18.81 | 19.39 | 3,591,632 | +0.46(+2.41%) |
Mar 03, 2020 | 19.28 | 19.51 | 18.56 | 18.93 | 6,417,260 | -0.44(-2.29%) |
Mar 02, 2020 | 19.58 | 19.59 | 18.93 | 19.38 | 5,590,798 | +0.20(+1.07%) |
Feb 28, 2020 | 18.18 | 19.21 | 18.18 | 19.17 | 8,629,189 | +0.28(+1.48%) |
Feb 27, 2020 | 19.26 | 19.30 | 18.35 | 18.89 | 8,213,980 | -0.59(-3.01%) |
Feb 26, 2020 | 19.29 | 19.76 | 19.10 | 19.48 | 5,569,462 | +0.29(+1.49%) |
Feb 25, 2020 | 19.77 | 19.88 | 19.02 | 19.19 | 6,059,342 | -0.45(-2.29%) |
Feb 24, 2020 | 19.57 | 19.77 | 19.26 | 19.64 | 7,833,092 | -0.70(-3.42%) |
Feb 21, 2020 | 20.97 | 21.09 | 20.31 | 20.34 | 7,732,696 | -0.80(-3.77%) |
Feb 20, 2020 | 21.29 | 21.63 | 20.83 | 21.13 | 6,507,815 | -0.50(-2.30%) |
Feb 19, 2020 | 21.63 | 21.80 | 21.42 | 21.63 | 6,964,984 | +0.19(+0.89%) |
Feb 18, 2020 | 21.80 | 21.80 | 21.25 | 21.44 | 4,996,446 | -0.26(-1.19%) |
Feb 14, 2020 | 21.94 | 22.01 | 21.63 | 21.70 | 4,611,837 | -0.13(-0.59%) |
Feb 13, 2020 | 22.33 | 22.35 | 21.61 | 21.83 | 4,887,865 | -0.81(-3.58%) |
Feb 12, 2020 | 22.70 | 22.90 | 22.44 | 22.64 | 4,304,029 | +0.30(+1.34%) |
Feb 11, 2020 | 22.45 | 23.26 | 22.31 | 22.34 | 4,284,586 | -0.03(-0.15%) |
Feb 10, 2020 | 22.16 | 22.51 | 22.12 | 22.38 | 3,584,791 | -0.01(-0.06%) |
Feb 07, 2020 | 21.95 | 22.41 | 21.82 | 22.39 | 3,297,605 | +0.13(+0.58%) |
Feb 06, 2020 | 22.10 | 22.54 | 22.00 | 22.26 | 4,309,619 | +0.45(+2.06%) |
Feb 05, 2020 | 22.70 | 22.73 | 21.52 | 21.81 | 5,567,180 | -0.36(-1.63%) |
Feb 04, 2020 | 21.95 | 22.29 | 21.55 | 22.17 | 6,105,768 | +1.06(+5.01%) |