Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.07 | 17.95 | 16.62 | 17.34 | 1,700,805 | -0.04(-0.25%) |
Apr 29, 2020 | 17.60 | 18.10 | 16.34 | 17.38 | 3,797,734 | -0.58(-3.22%) |
Apr 28, 2020 | 18.11 | 18.23 | 17.63 | 17.96 | 918,736 | +0.56(+3.22%) |
Apr 27, 2020 | 16.39 | 17.53 | 16.37 | 17.40 | 920,598 | +1.16(+7.11%) |
Apr 24, 2020 | 15.94 | 16.47 | 15.81 | 16.24 | 536,823 | +0.38(+2.37%) |
Apr 23, 2020 | 15.95 | 16.34 | 15.79 | 15.87 | 584,129 | +0.14(+0.89%) |
Apr 22, 2020 | 16.44 | 16.72 | 15.53 | 15.73 | 498,978 | -0.35(-2.18%) |
Apr 21, 2020 | 15.77 | 16.63 | 15.77 | 16.08 | 779,986 | -0.60(-3.57%) |
Apr 20, 2020 | 15.97 | 17.06 | 15.66 | 16.67 | 1,180,027 | +0.18(+1.06%) |
Apr 17, 2020 | 16.04 | 16.82 | 15.54 | 16.50 | 1,584,531 | +1.34(+8.83%) |
Apr 16, 2020 | 15.34 | 15.34 | 14.57 | 15.16 | 1,365,526 | -0.24(-1.54%) |
Apr 15, 2020 | 15.73 | 15.88 | 15.26 | 15.39 | 2,122,111 | -1.20(-7.23%) |
Apr 14, 2020 | 17.59 | 17.86 | 16.15 | 16.59 | 827,199 | -0.47(-2.77%) |
Apr 13, 2020 | 18.44 | 18.44 | 16.72 | 17.07 | 1,093,740 | -1.44(-7.76%) |
Apr 09, 2020 | 17.18 | 18.70 | 17.09 | 18.50 | 1,897,821 | +1.70(+10.10%) |
Apr 08, 2020 | 16.15 | 17.09 | 15.93 | 16.80 | 634,096 | +0.90(+5.66%) |
Apr 07, 2020 | 16.37 | 16.69 | 15.62 | 15.90 | 1,464,082 | +0.59(+3.84%) |
Apr 06, 2020 | 15.24 | 15.86 | 14.86 | 15.31 | 1,050,485 | +0.93(+6.44%) |
Apr 03, 2020 | 15.65 | 15.82 | 14.20 | 14.39 | 941,749 | -1.37(-8.68%) |
Apr 02, 2020 | 14.91 | 16.07 | 14.91 | 15.76 | 1,038,635 | +0.87(+5.81%) |
Apr 01, 2020 | 15.12 | 15.50 | 14.57 | 14.89 | 682,190 | -1.30(-8.02%) |
Mar 31, 2020 | 16.20 | 16.53 | 15.77 | 16.19 | 738,549 | -0.19(-1.16%) |
Mar 30, 2020 | 16.51 | 16.78 | 15.66 | 16.38 | 821,302 | -0.37(-2.22%) |
Mar 27, 2020 | 16.83 | 17.31 | 16.52 | 16.75 | 995,114 | -0.87(-4.91%) |
Mar 26, 2020 | 16.00 | 17.73 | 15.63 | 17.62 | 1,271,875 | +1.82(+11.51%) |
Mar 25, 2020 | 15.18 | 16.41 | 14.80 | 15.80 | 1,313,277 | +0.80(+5.31%) |
Mar 24, 2020 | 14.28 | 15.41 | 14.16 | 15.00 | 1,518,240 | +1.47(+10.88%) |
Mar 23, 2020 | 15.70 | 15.84 | 13.44 | 13.53 | 1,814,848 | -2.45(-15.33%) |
Mar 20, 2020 | 16.96 | 17.81 | 15.72 | 15.98 | 1,348,111 | -0.69(-4.15%) |
Mar 19, 2020 | 13.77 | 17.01 | 12.55 | 16.67 | 2,066,071 | +2.55(+18.09%) |
Mar 18, 2020 | 18.54 | 18.77 | 13.42 | 14.12 | 1,956,465 | -5.28(-27.22%) |
Mar 17, 2020 | 19.65 | 20.20 | 17.99 | 19.40 | 1,959,833 | +0.02(+0.09%) |
Mar 16, 2020 | 19.05 | 20.09 | 18.43 | 19.38 | 1,771,260 | -2.39(-10.97%) |
Mar 13, 2020 | 21.13 | 21.77 | 19.90 | 21.77 | 1,585,137 | +1.85(+9.30%) |
Mar 12, 2020 | 20.33 | 21.92 | 19.69 | 19.92 | 1,211,130 | -2.03(-9.23%) |
Mar 11, 2020 | 22.29 | 22.82 | 21.68 | 21.95 | 1,645,619 | -0.94(-4.12%) |
Mar 10, 2020 | 21.82 | 22.92 | 21.63 | 22.89 | 2,040,823 | +1.87(+8.90%) |
Mar 09, 2020 | 22.05 | 22.97 | 21.01 | 21.02 | 1,469,477 | -2.87(-12.00%) |
Mar 06, 2020 | 23.75 | 24.54 | 23.54 | 23.89 | 1,489,380 | -0.81(-3.29%) |
Mar 05, 2020 | 25.26 | 25.49 | 24.62 | 24.70 | 1,052,118 | -1.43(-5.47%) |
Mar 04, 2020 | 25.78 | 26.21 | 25.11 | 26.13 | 1,317,743 | +0.43(+1.68%) |
Mar 03, 2020 | 26.66 | 27.00 | 25.63 | 25.69 | 1,411,353 | -1.06(-3.95%) |
Mar 02, 2020 | 25.59 | 26.79 | 25.52 | 26.75 | 1,823,656 | +1.04(+4.04%) |
Feb 28, 2020 | 25.56 | 26.16 | 25.24 | 25.71 | 1,715,663 | -0.68(-2.59%) |
Feb 27, 2020 | 26.66 | 27.71 | 26.40 | 26.40 | 1,371,888 | -0.84(-3.08%) |
Feb 26, 2020 | 27.52 | 27.71 | 27.09 | 27.24 | 1,306,802 | -0.08(-0.29%) |
Feb 25, 2020 | 27.93 | 27.93 | 27.21 | 27.31 | 1,433,603 | -0.55(-1.99%) |
Feb 24, 2020 | 27.58 | 28.02 | 27.46 | 27.87 | 1,176,513 | -0.58(-2.04%) |
Feb 21, 2020 | 28.74 | 28.79 | 28.29 | 28.45 | 1,114,089 | -0.43(-1.50%) |
Feb 20, 2020 | 28.51 | 29.00 | 28.51 | 28.88 | 948,597 | +0.35(+1.21%) |
Feb 19, 2020 | 28.33 | 28.68 | 28.09 | 28.53 | 1,374,091 | +0.42(+1.48%) |
Feb 18, 2020 | 28.61 | 28.72 | 28.00 | 28.12 | 732,999 | -0.55(-1.90%) |
Feb 14, 2020 | 28.79 | 28.92 | 28.48 | 28.66 | 437,319 | -0.20(-0.69%) |
Feb 13, 2020 | 28.58 | 28.96 | 28.58 | 28.86 | 543,690 | +0.11(+0.39%) |
Feb 12, 2020 | 28.85 | 29.01 | 28.72 | 28.75 | 611,986 | +0.06(+0.21%) |
Feb 11, 2020 | 28.69 | 29.23 | 28.66 | 28.69 | 736,903 | +0.07(+0.24%) |
Feb 10, 2020 | 28.53 | 28.78 | 28.53 | 28.62 | 588,597 | -0.05(-0.18%) |
Feb 07, 2020 | 28.85 | 29.17 | 28.65 | 28.67 | 516,096 | -0.38(-1.31%) |
Feb 06, 2020 | 29.94 | 30.01 | 28.98 | 29.05 | 648,733 | -0.74(-2.47%) |
Feb 05, 2020 | 29.43 | 29.94 | 29.33 | 29.79 | 604,617 | +0.71(+2.44%) |
Feb 04, 2020 | 29.27 | 29.33 | 28.99 | 29.08 | 693,743 | +0.25(+0.87%) |