Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.64 | 21.01 | 20.03 | 20.34 | 22,480,830 | -0.66(-3.13%) |
Apr 29, 2020 | 21.10 | 21.38 | 20.50 | 21.00 | 26,297,514 | -0.32(-1.52%) |
Apr 28, 2020 | 20.94 | 21.47 | 20.57 | 21.32 | 21,657,260 | +0.02(+0.11%) |
Apr 27, 2020 | 21.39 | 21.63 | 20.79 | 21.30 | 19,242,672 | -0.13(-0.63%) |
Apr 24, 2020 | 21.55 | 21.88 | 21.20 | 21.43 | 34,938,896 | +0.28(+1.35%) |
Apr 23, 2020 | 21.31 | 22.54 | 21.01 | 21.15 | 39,011,440 | +0.21(+0.98%) |
Apr 22, 2020 | 20.29 | 21.02 | 20.22 | 20.94 | 26,584,132 | +1.31(+6.69%) |
Apr 21, 2020 | 19.06 | 19.88 | 19.02 | 19.63 | 21,904,570 | -0.08(-0.40%) |
Apr 20, 2020 | 19.23 | 20.14 | 19.23 | 19.71 | 22,807,946 | +0.30(+1.55%) |
Apr 17, 2020 | 18.54 | 19.50 | 18.31 | 19.41 | 36,051,028 | -0.36(-1.84%) |
Apr 16, 2020 | 19.38 | 19.86 | 19.27 | 19.77 | 24,390,928 | +0.42(+2.17%) |
Apr 15, 2020 | 18.78 | 19.53 | 18.55 | 19.35 | 25,707,136 | +0.03(+0.16%) |
Apr 14, 2020 | 19.22 | 19.81 | 18.86 | 19.32 | 41,969,460 | +0.05(+0.25%) |
Apr 13, 2020 | 17.80 | 19.58 | 17.60 | 19.27 | 41,699,336 | +1.47(+8.26%) |
Apr 09, 2020 | 16.54 | 17.85 | 16.38 | 17.80 | 40,178,020 | +1.66(+10.29%) |
Apr 08, 2020 | 15.96 | 16.27 | 15.80 | 16.14 | 14,665,260 | +0.08(+0.49%) |
Apr 07, 2020 | 16.21 | 16.32 | 15.71 | 16.06 | 20,861,342 | -0.19(-1.17%) |
Apr 06, 2020 | 16.21 | 16.71 | 16.00 | 16.25 | 22,052,854 | +0.47(+3.01%) |
Apr 03, 2020 | 15.61 | 16.11 | 15.61 | 15.78 | 17,987,392 | +0.08(+0.50%) |
Apr 02, 2020 | 15.11 | 16.32 | 15.00 | 15.70 | 31,497,642 | +0.78(+5.19%) |
Apr 01, 2020 | 14.56 | 15.17 | 14.44 | 14.92 | 22,847,538 | +0.44(+3.00%) |
Mar 31, 2020 | 14.92 | 15.16 | 14.45 | 14.49 | 24,400,614 | -0.77(-5.03%) |
Mar 30, 2020 | 15.19 | 15.53 | 14.85 | 15.26 | 28,462,328 | +0.04(+0.26%) |
Mar 27, 2020 | 15.11 | 15.64 | 15.00 | 15.22 | 28,384,842 | -0.27(-1.74%) |
Mar 26, 2020 | 15.45 | 15.96 | 14.80 | 15.49 | 30,677,832 | +0.37(+2.46%) |
Mar 25, 2020 | 15.17 | 15.60 | 14.57 | 15.11 | 39,144,388 | -0.31(-2.00%) |
Mar 24, 2020 | 14.85 | 15.64 | 14.34 | 15.42 | 43,706,304 | +2.03(+15.18%) |
Mar 23, 2020 | 12.97 | 14.13 | 12.95 | 13.39 | 42,733,256 | +0.83(+6.61%) |
Mar 20, 2020 | 13.18 | 13.45 | 12.29 | 12.56 | 25,503,118 | -0.16(-1.24%) |
Mar 19, 2020 | 12.28 | 14.11 | 11.07 | 12.72 | 29,066,180 | +0.16(+1.26%) |
Mar 18, 2020 | 13.51 | 14.22 | 12.21 | 12.56 | 38,222,864 | -1.45(-10.33%) |
Mar 17, 2020 | 12.82 | 14.70 | 12.76 | 14.01 | 40,526,308 | +1.09(+8.45%) |
Mar 16, 2020 | 10.45 | 13.56 | 10.01 | 12.92 | 46,291,168 | +0.52(+4.21%) |
Mar 13, 2020 | 13.80 | 13.93 | 11.91 | 12.39 | 39,335,072 | -0.96(-7.17%) |
Mar 12, 2020 | 13.42 | 14.24 | 12.24 | 13.35 | 42,416,436 | -1.51(-10.17%) |
Mar 11, 2020 | 15.45 | 15.74 | 14.64 | 14.86 | 27,900,316 | -0.85(-5.44%) |
Mar 10, 2020 | 15.86 | 16.16 | 15.09 | 15.72 | 29,029,448 | -0.05(-0.30%) |
Mar 09, 2020 | 16.22 | 16.53 | 15.74 | 15.76 | 29,870,028 | -1.03(-6.12%) |
Mar 06, 2020 | 17.02 | 17.27 | 16.15 | 16.79 | 35,468,916 | +0.06(+0.33%) |
Mar 05, 2020 | 16.51 | 16.89 | 16.32 | 16.74 | 35,270,504 | +0.48(+2.97%) |
Mar 04, 2020 | 16.61 | 16.65 | 15.94 | 16.25 | 29,412,576 | -0.06(-0.34%) |
Mar 03, 2020 | 15.96 | 16.82 | 15.58 | 16.31 | 41,001,236 | +0.60(+3.83%) |
Mar 02, 2020 | 15.36 | 15.77 | 15.14 | 15.71 | 31,977,062 | +0.65(+4.31%) |
Feb 28, 2020 | 14.51 | 15.13 | 14.26 | 15.06 | 51,320,176 | -0.59(-3.74%) |
Feb 27, 2020 | 16.91 | 16.97 | 15.57 | 15.64 | 35,745,308 | -0.91(-5.48%) |
Feb 26, 2020 | 16.48 | 16.78 | 16.39 | 16.55 | 23,638,508 | -0.13(-0.75%) |
Feb 25, 2020 | 17.03 | 17.33 | 16.67 | 16.68 | 33,758,940 | -0.61(-3.54%) |
Feb 24, 2020 | 17.66 | 17.71 | 17.05 | 17.29 | 37,157,108 | +0.46(+2.75%) |
Feb 21, 2020 | 16.83 | 16.96 | 16.61 | 16.83 | 25,429,276 | +0.53(+3.23%) |
Feb 20, 2020 | 16.43 | 16.72 | 16.26 | 16.30 | 21,138,062 | -0.18(-1.10%) |
Feb 19, 2020 | 16.33 | 16.51 | 16.01 | 16.48 | 25,710,018 | +0.33(+2.04%) |
Feb 18, 2020 | 15.58 | 16.21 | 15.50 | 16.15 | 35,631,040 | +0.67(+4.36%) |
Feb 14, 2020 | 14.91 | 15.48 | 14.86 | 15.48 | 25,732,934 | +0.62(+4.17%) |
Feb 13, 2020 | 14.58 | 15.04 | 14.56 | 14.86 | 19,449,598 | +0.41(+2.82%) |
Feb 12, 2020 | 14.53 | 14.66 | 14.28 | 14.45 | 15,071,060 | -0.02(-0.16%) |
Feb 11, 2020 | 14.42 | 14.63 | 14.33 | 14.47 | 13,228,697 | +0.01(+0.05%) |
Feb 10, 2020 | 14.33 | 14.53 | 14.25 | 14.46 | 10,404,203 | +0.19(+1.32%) |
Feb 07, 2020 | 14.48 | 14.57 | 14.19 | 14.27 | 11,128,940 | -0.13(-0.87%) |
Feb 06, 2020 | 14.22 | 14.51 | 14.16 | 14.40 | 9,520,426 | +0.26(+1.83%) |
Feb 05, 2020 | 14.13 | 14.26 | 14.09 | 14.14 | 9,411,934 | +0.00(+0.00%) |
Feb 04, 2020 | 14.13 | 14.24 | 13.84 | 14.14 | 19,851,256 | -0.20(-1.42%) |