Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.89 | 16.24 | 15.69 | 15.75 | 13,872,436 | -0.61(-3.74%) |
Apr 29, 2020 | 16.13 | 16.47 | 15.97 | 16.37 | 22,505,204 | +1.00(+6.54%) |
Apr 28, 2020 | 15.72 | 15.89 | 15.29 | 15.36 | 17,197,842 | +0.33(+2.21%) |
Apr 27, 2020 | 14.67 | 15.13 | 14.62 | 15.03 | 14,230,386 | +0.49(+3.36%) |
Apr 24, 2020 | 14.08 | 14.65 | 14.04 | 14.54 | 18,906,876 | +0.61(+4.39%) |
Apr 23, 2020 | 14.01 | 14.17 | 13.79 | 13.93 | 27,915,986 | +0.06(+0.44%) |
Apr 22, 2020 | 14.13 | 14.26 | 13.76 | 13.87 | 13,983,467 | +0.13(+0.95%) |
Apr 21, 2020 | 13.68 | 14.02 | 13.58 | 13.74 | 12,601,553 | -0.48(-3.35%) |
Apr 20, 2020 | 13.89 | 14.42 | 13.79 | 14.21 | 11,936,949 | -0.22(-1.54%) |
Apr 17, 2020 | 14.22 | 14.66 | 14.09 | 14.44 | 16,303,485 | +0.92(+6.82%) |
Apr 16, 2020 | 14.07 | 14.18 | 13.43 | 13.51 | 16,383,151 | -0.66(-4.68%) |
Apr 15, 2020 | 14.23 | 14.42 | 13.89 | 14.18 | 22,584,518 | -0.86(-5.69%) |
Apr 14, 2020 | 15.34 | 15.44 | 14.71 | 15.03 | 16,001,399 | +0.05(+0.32%) |
Apr 13, 2020 | 15.22 | 15.48 | 14.69 | 14.99 | 10,215,871 | -0.50(-3.21%) |
Apr 09, 2020 | 15.03 | 15.88 | 15.03 | 15.48 | 24,462,442 | +0.87(+5.95%) |
Apr 08, 2020 | 13.96 | 14.72 | 13.78 | 14.62 | 15,030,899 | +0.83(+5.98%) |
Apr 07, 2020 | 14.34 | 14.69 | 13.74 | 13.79 | 18,316,110 | +0.41(+3.10%) |
Apr 06, 2020 | 13.08 | 13.50 | 12.79 | 13.37 | 17,606,186 | +1.27(+10.50%) |
Apr 03, 2020 | 12.13 | 12.35 | 11.71 | 12.10 | 11,118,917 | -0.14(-1.18%) |
Apr 02, 2020 | 12.00 | 12.65 | 11.98 | 12.25 | 16,352,186 | +0.07(+0.54%) |
Apr 01, 2020 | 12.43 | 12.67 | 12.07 | 12.18 | 12,319,236 | -1.17(-8.73%) |
Mar 31, 2020 | 13.68 | 13.95 | 13.29 | 13.35 | 20,472,768 | -0.64(-4.56%) |
Mar 30, 2020 | 13.41 | 14.10 | 13.21 | 13.99 | 14,398,486 | +0.51(+3.76%) |
Mar 27, 2020 | 13.42 | 14.05 | 13.37 | 13.48 | 16,802,270 | -0.72(-5.10%) |
Mar 26, 2020 | 13.16 | 14.29 | 12.91 | 14.20 | 26,434,772 | +1.22(+9.38%) |
Mar 25, 2020 | 12.38 | 14.17 | 12.15 | 12.99 | 31,005,756 | +0.93(+7.71%) |
Mar 24, 2020 | 10.91 | 12.20 | 10.71 | 12.06 | 29,720,228 | +1.78(+17.34%) |
Mar 23, 2020 | 10.49 | 10.71 | 9.978 | 10.27 | 26,829,346 | -0.37(-3.49%) |
Mar 20, 2020 | 11.99 | 11.99 | 10.55 | 10.65 | 37,199,316 | -1.06(-9.03%) |
Mar 19, 2020 | 12.01 | 12.48 | 11.35 | 11.70 | 20,800,442 | -0.60(-4.90%) |
Mar 18, 2020 | 11.34 | 12.34 | 11.17 | 12.31 | 27,652,322 | -0.11(-0.88%) |
Mar 17, 2020 | 12.10 | 12.42 | 11.20 | 12.41 | 22,273,408 | +0.71(+6.08%) |
Mar 16, 2020 | 11.73 | 12.58 | 11.35 | 11.70 | 20,586,852 | -2.24(-16.07%) |
Mar 13, 2020 | 13.53 | 13.99 | 12.68 | 13.94 | 30,918,476 | +1.59(+12.83%) |
Mar 12, 2020 | 13.18 | 13.53 | 12.28 | 12.36 | 31,279,872 | -2.18(-15.01%) |
Mar 11, 2020 | 14.68 | 14.94 | 14.25 | 14.54 | 25,214,452 | -0.75(-4.91%) |
Mar 10, 2020 | 15.07 | 15.30 | 14.20 | 15.29 | 29,081,104 | +1.03(+7.23%) |
Mar 09, 2020 | 15.47 | 16.00 | 13.93 | 14.26 | 33,507,276 | -2.85(-16.64%) |
Mar 06, 2020 | 16.93 | 17.59 | 16.74 | 17.11 | 24,652,290 | -0.63(-3.55%) |
Mar 05, 2020 | 18.38 | 18.45 | 17.47 | 17.74 | 25,807,606 | -1.40(-7.32%) |
Mar 04, 2020 | 18.95 | 19.20 | 18.52 | 19.14 | 17,749,080 | +0.55(+2.96%) |
Mar 03, 2020 | 19.38 | 19.64 | 18.44 | 18.59 | 25,464,282 | -0.87(-4.47%) |
Mar 02, 2020 | 18.75 | 19.47 | 18.65 | 19.46 | 29,927,954 | +0.80(+4.31%) |
Feb 28, 2020 | 18.39 | 18.76 | 18.11 | 18.65 | 31,237,258 | -0.51(-2.67%) |
Feb 27, 2020 | 19.99 | 20.06 | 19.13 | 19.17 | 30,886,838 | -1.32(-6.46%) |
Feb 26, 2020 | 20.94 | 21.09 | 20.41 | 20.49 | 22,668,476 | -0.29(-1.39%) |
Feb 25, 2020 | 21.59 | 21.62 | 20.65 | 20.78 | 24,954,844 | -0.79(-3.65%) |
Feb 24, 2020 | 21.52 | 21.68 | 21.31 | 21.56 | 19,917,060 | -0.81(-3.61%) |
Feb 21, 2020 | 22.70 | 22.73 | 22.25 | 22.37 | 12,155,647 | -0.46(-2.01%) |
Feb 20, 2020 | 22.64 | 22.86 | 22.56 | 22.83 | 8,443,296 | +0.21(+0.95%) |
Feb 19, 2020 | 22.71 | 22.77 | 22.58 | 22.61 | 12,661,268 | -0.02(-0.08%) |
Feb 18, 2020 | 22.72 | 22.92 | 22.44 | 22.63 | 10,430,935 | -0.20(-0.86%) |
Feb 14, 2020 | 22.90 | 22.91 | 22.65 | 22.83 | 7,945,976 | -0.04(-0.19%) |
Feb 13, 2020 | 22.85 | 22.93 | 22.68 | 22.87 | 8,616,109 | -0.04(-0.17%) |
Feb 12, 2020 | 23.02 | 23.27 | 22.90 | 22.91 | 11,448,589 | +0.03(+0.15%) |
Feb 11, 2020 | 22.79 | 23.16 | 22.72 | 22.88 | 13,678,152 | +0.22(+0.98%) |
Feb 10, 2020 | 22.44 | 22.67 | 22.44 | 22.65 | 10,337,043 | +0.13(+0.58%) |
Feb 07, 2020 | 22.50 | 22.58 | 22.30 | 22.52 | 15,340,267 | -0.13(-0.56%) |
Feb 06, 2020 | 22.63 | 22.75 | 22.38 | 22.65 | 14,968,512 | +0.15(+0.66%) |
Feb 05, 2020 | 22.34 | 22.59 | 22.26 | 22.50 | 17,508,936 | +0.58(+2.65%) |
Feb 04, 2020 | 22.06 | 22.17 | 21.91 | 21.92 | 10,934,085 | +0.22(+1.03%) |