Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.30 | 17.40 | 16.52 | 16.55 | 2,676,898 | -0.79(-4.58%) |
Apr 29, 2020 | 16.21 | 17.45 | 16.20 | 17.35 | 2,754,646 | +1.75(+11.19%) |
Apr 28, 2020 | 15.17 | 15.75 | 15.11 | 15.60 | 2,061,302 | +0.84(+5.67%) |
Apr 27, 2020 | 14.38 | 14.82 | 14.20 | 14.76 | 1,867,195 | +0.18(+1.24%) |
Apr 24, 2020 | 14.65 | 14.70 | 14.11 | 14.58 | 2,100,401 | +0.21(+1.46%) |
Apr 23, 2020 | 14.25 | 14.68 | 14.10 | 14.37 | 2,319,564 | +0.50(+3.59%) |
Apr 22, 2020 | 13.90 | 13.97 | 13.51 | 13.88 | 2,931,930 | +0.49(+3.62%) |
Apr 21, 2020 | 13.50 | 13.56 | 12.95 | 13.39 | 4,922,470 | -0.51(-3.70%) |
Apr 20, 2020 | 13.66 | 14.64 | 13.42 | 13.90 | 4,072,935 | -0.64(-4.42%) |
Apr 17, 2020 | 13.97 | 14.60 | 13.85 | 14.55 | 3,338,555 | +1.01(+7.43%) |
Apr 16, 2020 | 13.63 | 14.08 | 13.38 | 13.54 | 2,011,400 | -0.16(-1.20%) |
Apr 15, 2020 | 13.92 | 13.92 | 13.15 | 13.70 | 2,584,829 | -0.68(-4.71%) |
Apr 14, 2020 | 14.24 | 14.74 | 14.23 | 14.38 | 2,659,905 | +0.15(+1.05%) |
Apr 13, 2020 | 15.03 | 15.11 | 14.13 | 14.23 | 1,933,264 | -0.37(-2.54%) |
Apr 09, 2020 | 14.70 | 15.34 | 13.99 | 14.60 | 3,267,665 | +0.74(+5.36%) |
Apr 08, 2020 | 14.16 | 14.48 | 13.70 | 13.86 | 3,447,891 | -0.19(-1.37%) |
Apr 07, 2020 | 15.07 | 15.57 | 13.73 | 14.05 | 4,035,823 | +0.17(+1.23%) |
Apr 06, 2020 | 13.00 | 14.00 | 12.71 | 13.88 | 3,745,562 | +1.46(+11.72%) |
Apr 03, 2020 | 13.25 | 13.64 | 11.99 | 12.43 | 2,937,592 | -0.40(-3.12%) |
Apr 02, 2020 | 12.45 | 14.15 | 12.36 | 12.83 | 3,095,115 | +0.96(+8.06%) |
Apr 01, 2020 | 12.85 | 12.85 | 11.76 | 11.87 | 2,565,289 | -1.56(-11.59%) |
Mar 31, 2020 | 12.42 | 14.09 | 12.30 | 13.43 | 4,972,832 | +1.44(+12.03%) |
Mar 30, 2020 | 11.97 | 12.18 | 10.61 | 11.98 | 4,629,727 | -0.31(-2.50%) |
Mar 27, 2020 | 14.18 | 14.29 | 12.25 | 12.29 | 3,905,816 | -2.61(-17.53%) |
Mar 26, 2020 | 15.84 | 16.42 | 14.66 | 14.90 | 4,974,359 | -0.80(-5.09%) |
Mar 25, 2020 | 14.28 | 16.87 | 13.81 | 15.70 | 6,354,228 | +1.73(+12.42%) |
Mar 24, 2020 | 11.28 | 14.11 | 11.26 | 13.97 | 4,067,897 | +3.73(+36.38%) |
Mar 23, 2020 | 11.03 | 11.52 | 10.12 | 10.24 | 4,199,988 | -1.08(-9.51%) |
Mar 20, 2020 | 10.76 | 12.32 | 10.17 | 11.32 | 5,452,983 | +1.47(+14.93%) |
Mar 19, 2020 | 8.364 | 10.14 | 7.443 | 9.849 | 4,496,231 | +1.65(+20.07%) |
Mar 18, 2020 | 10.55 | 11.51 | 7.809 | 8.203 | 4,753,822 | -2.99(-26.71%) |
Mar 17, 2020 | 11.60 | 12.70 | 11.03 | 11.19 | 3,922,517 | -0.21(-1.85%) |
Mar 16, 2020 | 11.68 | 12.98 | 10.91 | 11.40 | 3,713,896 | -3.19(-21.88%) |
Mar 13, 2020 | 13.96 | 14.67 | 12.45 | 14.60 | 4,168,239 | +1.39(+10.49%) |
Mar 12, 2020 | 14.75 | 15.18 | 13.20 | 13.21 | 3,839,518 | -3.41(-20.52%) |
Mar 11, 2020 | 17.05 | 17.09 | 15.72 | 16.62 | 4,883,795 | -0.94(-5.37%) |
Mar 10, 2020 | 19.13 | 19.49 | 13.23 | 17.57 | 8,721,612 | -0.53(-2.95%) |
Mar 09, 2020 | 22.20 | 22.29 | 16.24 | 18.10 | 4,153,553 | -6.06(-25.09%) |
Mar 06, 2020 | 24.47 | 24.61 | 23.83 | 24.16 | 2,532,387 | -0.91(-3.62%) |
Mar 05, 2020 | 25.16 | 25.48 | 24.87 | 25.07 | 2,049,286 | -0.45(-1.76%) |
Mar 04, 2020 | 25.63 | 25.84 | 25.42 | 25.52 | 3,017,158 | +0.23(+0.92%) |
Mar 03, 2020 | 25.86 | 26.04 | 25.25 | 25.29 | 3,317,755 | -0.36(-1.40%) |
Mar 02, 2020 | 25.45 | 25.86 | 24.90 | 25.65 | 3,241,153 | +0.24(+0.94%) |
Feb 28, 2020 | 24.73 | 25.41 | 24.02 | 25.41 | 3,640,866 | -0.31(-1.20%) |
Feb 27, 2020 | 26.23 | 26.28 | 25.55 | 25.72 | 3,478,425 | -0.96(-3.59%) |
Feb 26, 2020 | 27.08 | 27.40 | 26.67 | 26.68 | 1,862,253 | -0.42(-1.56%) |
Feb 25, 2020 | 27.80 | 27.89 | 26.99 | 27.10 | 2,087,299 | -0.63(-2.28%) |
Feb 24, 2020 | 27.50 | 27.91 | 27.28 | 27.73 | 1,753,733 | -0.37(-1.33%) |
Feb 21, 2020 | 28.00 | 28.29 | 27.85 | 28.10 | 878,098 | +0.00(+0.00%) |
Feb 20, 2020 | 28.13 | 28.45 | 28.05 | 28.10 | 1,085,264 | -0.02(-0.07%) |
Feb 19, 2020 | 27.90 | 28.22 | 27.87 | 28.13 | 941,901 | +0.29(+1.06%) |
Feb 18, 2020 | 27.67 | 27.92 | 27.64 | 27.83 | 1,062,565 | -0.03(-0.10%) |
Feb 14, 2020 | 27.80 | 27.86 | 27.64 | 27.86 | 788,644 | +0.09(+0.33%) |
Feb 13, 2020 | 27.75 | 27.84 | 27.60 | 27.77 | 1,011,851 | -0.01(-0.05%) |
Feb 12, 2020 | 27.99 | 27.99 | 27.72 | 27.78 | 2,259,984 | +0.04(+0.13%) |
Feb 11, 2020 | 27.81 | 27.94 | 27.69 | 27.75 | 1,241,882 | +0.07(+0.25%) |
Feb 10, 2020 | 27.47 | 27.68 | 27.43 | 27.68 | 1,079,952 | +0.17(+0.61%) |
Feb 07, 2020 | 27.35 | 27.59 | 27.28 | 27.51 | 1,150,601 | +0.10(+0.36%) |
Feb 06, 2020 | 27.26 | 27.48 | 27.11 | 27.41 | 1,054,276 | +0.13(+0.46%) |
Feb 05, 2020 | 27.13 | 27.37 | 27.10 | 27.29 | 1,412,294 | +0.38(+1.43%) |
Feb 04, 2020 | 27.01 | 27.23 | 26.90 | 26.90 | 1,645,910 | +0.11(+0.42%) |