Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.79 | 17.79 | 17.05 | 17.31 | 1,713,830 | -0.40(-2.24%) |
Apr 29, 2020 | 17.01 | 17.74 | 17.01 | 17.71 | 2,249,437 | +1.23(+7.44%) |
Apr 28, 2020 | 16.40 | 16.59 | 16.10 | 16.48 | 2,448,687 | +0.38(+2.36%) |
Apr 27, 2020 | 15.72 | 16.23 | 15.32 | 16.10 | 2,959,573 | +0.34(+2.14%) |
Apr 24, 2020 | 16.08 | 16.19 | 15.53 | 15.77 | 1,935,948 | +0.01(+0.05%) |
Apr 23, 2020 | 15.72 | 16.10 | 15.56 | 15.76 | 2,609,090 | +0.49(+3.23%) |
Apr 22, 2020 | 15.44 | 15.49 | 15.07 | 15.27 | 2,246,924 | +0.50(+3.39%) |
Apr 21, 2020 | 14.57 | 15.01 | 14.34 | 14.76 | 5,168,127 | -0.22(-1.50%) |
Apr 20, 2020 | 14.61 | 15.53 | 14.51 | 14.99 | 3,503,866 | -0.49(-3.18%) |
Apr 17, 2020 | 14.30 | 15.50 | 14.30 | 15.48 | 3,585,527 | +1.46(+10.41%) |
Apr 16, 2020 | 14.59 | 14.59 | 14.00 | 14.02 | 2,104,279 | -0.58(-3.96%) |
Apr 15, 2020 | 14.65 | 14.76 | 14.18 | 14.60 | 2,354,826 | -0.70(-4.57%) |
Apr 14, 2020 | 15.51 | 15.65 | 15.22 | 15.30 | 2,459,772 | -0.05(-0.34%) |
Apr 13, 2020 | 16.03 | 16.03 | 15.13 | 15.35 | 2,534,312 | -0.04(-0.28%) |
Apr 09, 2020 | 16.23 | 16.59 | 14.85 | 15.39 | 5,137,295 | -0.18(-1.16%) |
Apr 08, 2020 | 14.95 | 15.60 | 14.76 | 15.58 | 3,095,274 | +0.98(+6.75%) |
Apr 07, 2020 | 15.03 | 15.39 | 14.55 | 14.59 | 3,618,645 | +0.31(+2.18%) |
Apr 06, 2020 | 13.89 | 14.38 | 13.71 | 14.28 | 2,966,534 | +0.73(+5.35%) |
Apr 03, 2020 | 14.23 | 14.28 | 13.22 | 13.55 | 2,705,582 | -0.18(-1.32%) |
Apr 02, 2020 | 13.22 | 14.44 | 12.91 | 13.74 | 4,107,179 | +1.14(+9.05%) |
Apr 01, 2020 | 12.83 | 13.02 | 12.45 | 12.60 | 1,667,469 | -0.63(-4.77%) |
Mar 31, 2020 | 13.43 | 13.66 | 12.99 | 13.23 | 1,611,267 | +0.19(+1.46%) |
Mar 30, 2020 | 12.70 | 13.15 | 12.35 | 13.04 | 1,701,451 | +0.14(+1.07%) |
Mar 27, 2020 | 13.30 | 13.30 | 12.85 | 12.90 | 2,701,067 | -0.89(-6.45%) |
Mar 26, 2020 | 13.24 | 14.12 | 13.06 | 13.79 | 4,066,068 | +0.71(+5.42%) |
Mar 25, 2020 | 12.85 | 13.70 | 12.22 | 13.08 | 5,727,377 | +0.59(+4.71%) |
Mar 24, 2020 | 11.69 | 12.56 | 11.66 | 12.49 | 4,479,367 | +1.73(+16.09%) |
Mar 23, 2020 | 11.56 | 11.56 | 10.61 | 10.76 | 4,067,114 | -0.78(-6.77%) |
Mar 20, 2020 | 11.74 | 12.03 | 11.12 | 11.54 | 4,665,923 | +0.11(+0.97%) |
Mar 19, 2020 | 10.85 | 11.52 | 10.34 | 11.43 | 3,190,842 | +0.76(+7.07%) |
Mar 18, 2020 | 11.62 | 11.79 | 10.29 | 10.68 | 2,318,612 | -1.81(-14.48%) |
Mar 17, 2020 | 12.61 | 13.03 | 12.06 | 12.48 | 1,224,750 | +0.03(+0.27%) |
Mar 16, 2020 | 12.96 | 13.87 | 12.39 | 12.45 | 1,401,653 | -1.87(-13.04%) |
Mar 13, 2020 | 14.22 | 14.35 | 12.81 | 14.32 | 1,522,272 | +1.13(+8.56%) |
Mar 12, 2020 | 13.77 | 14.04 | 13.10 | 13.19 | 2,409,803 | -1.78(-11.91%) |
Mar 11, 2020 | 15.29 | 15.60 | 14.75 | 14.97 | 3,698,264 | -0.84(-5.31%) |
Mar 10, 2020 | 16.33 | 16.43 | 14.83 | 15.81 | 1,985,282 | +0.72(+4.78%) |
Mar 09, 2020 | 15.69 | 16.24 | 15.00 | 15.09 | 4,796,423 | -3.93(-20.66%) |
Mar 06, 2020 | 19.49 | 19.64 | 18.73 | 19.02 | 2,184,540 | -1.13(-5.60%) |
Mar 05, 2020 | 20.36 | 20.44 | 19.84 | 20.15 | 2,036,960 | -0.79(-3.77%) |
Mar 04, 2020 | 20.92 | 20.95 | 20.48 | 20.93 | 1,662,449 | +0.42(+2.03%) |
Mar 03, 2020 | 21.27 | 21.55 | 20.26 | 20.52 | 3,323,699 | -0.64(-3.05%) |
Mar 02, 2020 | 20.88 | 21.18 | 20.20 | 21.16 | 2,159,376 | +0.54(+2.63%) |
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,696 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,703 | -1.21(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,608 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,723 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,627 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.35 | 735,447 | -0.34(-1.37%) |
Feb 20, 2020 | 24.80 | 24.96 | 24.63 | 24.69 | 568,753 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.80 | 24.42 | 24.72 | 586,706 | +0.31(+1.29%) |
Feb 18, 2020 | 24.41 | 24.47 | 24.17 | 24.41 | 468,237 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,920 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,061 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,864 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.38 | 24.47 | 573,504 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,402 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,799 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.52 | 24.54 | 587,922 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,430 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,542 | +0.07(+0.28%) |