Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.68 | 20.78 | 19.40 | 19.59 | 3,378,664 | -1.26(-6.06%) |
Apr 29, 2020 | 20.37 | 20.92 | 20.01 | 20.85 | 3,370,165 | +0.48(+2.35%) |
Apr 28, 2020 | 20.27 | 20.54 | 19.67 | 20.37 | 2,998,413 | +0.29(+1.42%) |
Apr 27, 2020 | 20.13 | 20.39 | 19.43 | 20.08 | 2,248,510 | +0.08(+0.41%) |
Apr 24, 2020 | 20.01 | 20.40 | 19.33 | 20.00 | 3,494,896 | +0.19(+0.98%) |
Apr 23, 2020 | 19.76 | 21.12 | 19.28 | 19.81 | 5,808,880 | +0.42(+2.19%) |
Apr 22, 2020 | 18.90 | 19.50 | 18.60 | 19.38 | 4,391,307 | +1.18(+6.48%) |
Apr 21, 2020 | 17.31 | 18.47 | 17.31 | 18.20 | 3,618,122 | -0.06(-0.30%) |
Apr 20, 2020 | 17.51 | 18.54 | 17.48 | 18.26 | 3,803,058 | +0.65(+3.72%) |
Apr 17, 2020 | 17.33 | 17.87 | 17.20 | 17.60 | 4,847,028 | -0.52(-2.85%) |
Apr 16, 2020 | 17.92 | 18.15 | 17.43 | 18.12 | 2,713,072 | +0.45(+2.56%) |
Apr 15, 2020 | 17.11 | 17.80 | 16.75 | 17.67 | 3,487,958 | -0.18(-1.03%) |
Apr 14, 2020 | 18.70 | 19.37 | 17.30 | 17.85 | 5,571,170 | -0.09(-0.51%) |
Apr 13, 2020 | 16.77 | 18.15 | 15.98 | 17.95 | 5,425,713 | +1.17(+6.98%) |
Apr 09, 2020 | 15.77 | 16.97 | 15.55 | 16.77 | 4,706,599 | +1.80(+12.01%) |
Apr 08, 2020 | 15.28 | 15.52 | 14.75 | 14.98 | 2,133,406 | +0.03(+0.19%) |
Apr 07, 2020 | 15.24 | 15.74 | 14.75 | 14.95 | 4,653,729 | +0.06(+0.43%) |
Apr 06, 2020 | 14.52 | 15.05 | 14.16 | 14.88 | 4,645,984 | +1.05(+7.60%) |
Apr 03, 2020 | 13.68 | 14.26 | 13.58 | 13.83 | 2,478,384 | +0.14(+1.01%) |
Apr 02, 2020 | 14.28 | 14.99 | 13.48 | 13.69 | 5,457,792 | +0.25(+1.85%) |
Apr 01, 2020 | 13.24 | 13.98 | 12.93 | 13.45 | 3,954,462 | +0.23(+1.75%) |
Mar 31, 2020 | 13.65 | 14.08 | 13.15 | 13.21 | 4,324,808 | -0.43(-3.18%) |
Mar 30, 2020 | 14.00 | 14.57 | 13.28 | 13.65 | 4,377,068 | -0.56(-3.96%) |
Mar 27, 2020 | 14.98 | 15.34 | 13.97 | 14.21 | 4,398,522 | -1.36(-8.76%) |
Mar 26, 2020 | 15.72 | 16.55 | 14.83 | 15.58 | 6,391,317 | +0.10(+0.66%) |
Mar 25, 2020 | 15.59 | 16.52 | 14.66 | 15.47 | 7,076,494 | -0.10(-0.65%) |
Mar 24, 2020 | 14.78 | 15.95 | 14.58 | 15.58 | 8,798,391 | +2.96(+23.47%) |
Mar 23, 2020 | 12.26 | 13.50 | 11.18 | 12.62 | 6,153,512 | +1.76(+16.23%) |
Mar 20, 2020 | 13.39 | 13.48 | 10.76 | 10.85 | 9,044,070 | -1.40(-11.44%) |
Mar 19, 2020 | 12.16 | 14.23 | 10.16 | 12.26 | 7,478,954 | +0.60(+5.14%) |
Mar 18, 2020 | 13.74 | 15.17 | 11.37 | 11.66 | 9,327,523 | -3.10(-21.00%) |
Mar 17, 2020 | 13.00 | 16.36 | 12.91 | 14.75 | 10,389,028 | +1.41(+10.57%) |
Mar 16, 2020 | 9.821 | 14.03 | 9.784 | 13.34 | 12,789,963 | +0.63(+4.93%) |
Mar 13, 2020 | 15.85 | 15.89 | 12.72 | 12.72 | 8,545,899 | -2.54(-16.63%) |
Mar 12, 2020 | 14.69 | 17.15 | 13.85 | 15.25 | 7,155,203 | -2.19(-12.58%) |
Mar 11, 2020 | 18.88 | 19.02 | 17.17 | 17.45 | 4,781,017 | -1.78(-9.26%) |
Mar 10, 2020 | 18.76 | 19.38 | 18.29 | 19.23 | 5,165,916 | +0.63(+3.37%) |
Mar 09, 2020 | 18.72 | 19.93 | 18.38 | 18.60 | 5,614,409 | -1.77(-8.69%) |
Mar 06, 2020 | 20.54 | 20.61 | 19.19 | 20.37 | 5,625,732 | -0.21(-1.03%) |
Mar 05, 2020 | 20.47 | 20.88 | 20.18 | 20.58 | 4,469,194 | +0.25(+1.22%) |
Mar 04, 2020 | 20.56 | 20.79 | 19.81 | 20.33 | 3,419,765 | +0.03(+0.14%) |
Mar 03, 2020 | 20.00 | 21.15 | 19.29 | 20.31 | 8,156,072 | +0.89(+4.61%) |
Mar 02, 2020 | 18.84 | 19.41 | 18.66 | 19.41 | 3,316,293 | +1.15(+6.31%) |
Feb 28, 2020 | 17.95 | 18.50 | 16.94 | 18.26 | 7,106,581 | -1.36(-6.91%) |
Feb 27, 2020 | 22.49 | 22.56 | 19.57 | 19.61 | 5,035,340 | -2.67(-11.97%) |
Feb 26, 2020 | 22.30 | 22.52 | 21.83 | 22.28 | 3,208,391 | -0.10(-0.45%) |
Feb 25, 2020 | 22.72 | 23.42 | 22.37 | 22.38 | 3,388,588 | -0.93(-3.99%) |
Feb 24, 2020 | 23.93 | 24.10 | 22.87 | 23.31 | 5,592,684 | +0.11(+0.48%) |
Feb 21, 2020 | 23.36 | 23.46 | 22.91 | 23.20 | 4,008,215 | +0.29(+1.24%) |
Feb 20, 2020 | 22.57 | 23.52 | 22.15 | 22.92 | 5,413,703 | +0.26(+1.14%) |
Feb 19, 2020 | 22.24 | 22.88 | 22.06 | 22.66 | 5,513,443 | +0.62(+2.80%) |
Feb 18, 2020 | 20.79 | 22.04 | 20.47 | 22.04 | 4,777,871 | +1.42(+6.87%) |
Feb 14, 2020 | 20.66 | 20.83 | 20.56 | 20.63 | 2,666,165 | -0.08(-0.40%) |
Feb 13, 2020 | 20.73 | 21.14 | 20.61 | 20.71 | 3,570,969 | +0.16(+0.76%) |
Feb 12, 2020 | 20.79 | 20.79 | 20.52 | 20.55 | 1,692,207 | -0.30(-1.46%) |
Feb 11, 2020 | 20.79 | 21.08 | 20.64 | 20.86 | 932,958 | +0.06(+0.27%) |
Feb 10, 2020 | 20.69 | 20.99 | 20.44 | 20.80 | 2,870,836 | +0.29(+1.44%) |
Feb 07, 2020 | 21.16 | 21.16 | 20.51 | 20.51 | 1,865,304 | -0.46(-2.19%) |
Feb 06, 2020 | 20.66 | 21.11 | 20.64 | 20.97 | 2,351,275 | +0.40(+1.92%) |
Feb 05, 2020 | 20.19 | 20.77 | 20.14 | 20.57 | 2,938,714 | +0.35(+1.73%) |
Feb 04, 2020 | 20.20 | 20.32 | 19.80 | 20.22 | 2,600,399 | -0.34(-1.66%) |