Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.42 | 21.88 | 19.70 | 20.04 | 4,646,255 | -0.23(-1.13%) |
Apr 29, 2020 | 21.95 | 23.06 | 19.69 | 20.27 | 7,263,337 | -3.76(-15.66%) |
Apr 28, 2020 | 25.20 | 25.83 | 23.13 | 24.04 | 4,720,355 | -0.36(-1.46%) |
Apr 27, 2020 | 24.06 | 24.80 | 23.52 | 24.39 | 4,560,310 | +1.50(+6.56%) |
Apr 24, 2020 | 22.90 | 23.41 | 22.29 | 22.89 | 2,329,657 | -0.16(-0.71%) |
Apr 23, 2020 | 23.40 | 23.85 | 21.68 | 23.06 | 5,196,692 | +0.02(+0.08%) |
Apr 22, 2020 | 22.66 | 23.29 | 21.43 | 23.04 | 6,369,840 | +1.25(+5.71%) |
Apr 21, 2020 | 23.63 | 24.54 | 21.19 | 21.79 | 8,369,773 | +0.38(+1.80%) |
Apr 20, 2020 | 19.31 | 21.66 | 18.48 | 21.41 | 7,866,086 | +3.33(+18.44%) |
Apr 17, 2020 | 18.11 | 18.95 | 17.74 | 18.08 | 2,340,906 | +0.34(+1.91%) |
Apr 16, 2020 | 16.85 | 17.75 | 16.58 | 17.74 | 2,757,964 | +1.14(+6.84%) |
Apr 15, 2020 | 15.95 | 16.76 | 15.71 | 16.60 | 1,674,463 | +0.42(+2.60%) |
Apr 14, 2020 | 15.84 | 16.31 | 15.29 | 16.18 | 1,570,065 | +0.61(+3.94%) |
Apr 13, 2020 | 17.08 | 17.54 | 15.41 | 15.57 | 2,201,948 | -0.38(-2.35%) |
Apr 09, 2020 | 15.89 | 16.30 | 13.90 | 15.94 | 3,700,019 | +0.27(+1.75%) |
Apr 08, 2020 | 15.66 | 16.51 | 15.30 | 15.67 | 1,924,525 | +0.38(+2.52%) |
Apr 07, 2020 | 15.06 | 15.59 | 14.73 | 15.28 | 2,048,007 | +0.21(+1.40%) |
Apr 06, 2020 | 14.67 | 15.36 | 13.52 | 15.07 | 2,321,103 | +1.46(+10.77%) |
Apr 03, 2020 | 13.84 | 14.14 | 12.36 | 13.61 | 3,098,929 | -0.90(-6.19%) |
Apr 02, 2020 | 17.40 | 17.59 | 13.66 | 14.50 | 4,137,122 | -3.26(-18.35%) |
Apr 01, 2020 | 17.66 | 19.00 | 16.83 | 17.76 | 2,214,522 | +0.26(+1.46%) |
Mar 31, 2020 | 19.07 | 19.44 | 17.19 | 17.51 | 2,044,447 | -1.42(-7.50%) |
Mar 30, 2020 | 18.27 | 19.69 | 18.27 | 18.93 | 3,106,831 | +1.62(+9.36%) |
Mar 27, 2020 | 15.96 | 17.86 | 15.34 | 17.31 | 1,989,360 | +0.92(+5.65%) |
Mar 26, 2020 | 15.02 | 16.57 | 14.59 | 16.38 | 1,749,638 | +1.41(+9.42%) |
Mar 25, 2020 | 15.79 | 16.23 | 14.84 | 14.97 | 1,452,730 | -0.36(-2.33%) |
Mar 24, 2020 | 16.07 | 16.72 | 14.33 | 15.33 | 1,935,189 | +0.70(+4.76%) |
Mar 23, 2020 | 13.36 | 15.11 | 12.95 | 14.63 | 2,098,970 | +1.73(+13.41%) |
Mar 20, 2020 | 14.55 | 15.06 | 12.59 | 12.90 | 2,215,424 | -1.02(-7.30%) |
Mar 19, 2020 | 12.05 | 14.05 | 11.31 | 13.92 | 2,255,361 | +2.00(+16.74%) |
Mar 18, 2020 | 13.37 | 14.01 | 11.38 | 11.92 | 1,894,895 | -2.04(-14.62%) |
Mar 17, 2020 | 15.21 | 15.23 | 13.38 | 13.96 | 2,331,007 | -0.62(-4.27%) |
Mar 16, 2020 | 16.99 | 17.28 | 13.93 | 14.59 | 2,567,482 | -4.18(-22.29%) |
Mar 13, 2020 | 17.41 | 18.79 | 16.37 | 18.77 | 2,971,700 | +2.40(+14.65%) |
Mar 12, 2020 | 14.98 | 18.04 | 14.65 | 16.37 | 3,428,684 | +0.27(+1.65%) |
Mar 11, 2020 | 18.42 | 18.60 | 16.00 | 16.11 | 3,719,566 | -1.63(-9.19%) |
Mar 10, 2020 | 14.68 | 18.47 | 14.66 | 17.74 | 5,034,603 | +3.90(+28.19%) |
Mar 09, 2020 | 15.11 | 16.35 | 13.83 | 13.84 | 2,779,120 | -1.18(-7.87%) |
Mar 06, 2020 | 14.57 | 16.01 | 14.40 | 15.02 | 1,754,232 | -0.13(-0.85%) |
Mar 05, 2020 | 16.10 | 16.35 | 15.07 | 15.15 | 1,330,123 | -1.52(-9.12%) |
Mar 04, 2020 | 16.36 | 17.21 | 16.28 | 16.67 | 1,331,295 | +0.52(+3.23%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.97 | 16.14 | 2,123,974 | -1.44(-8.18%) |
Mar 02, 2020 | 18.19 | 18.31 | 16.72 | 17.58 | 2,123,936 | -0.53(-2.93%) |
Feb 28, 2020 | 16.96 | 18.39 | 16.80 | 18.11 | 2,318,518 | +0.81(+4.66%) |
Feb 27, 2020 | 15.68 | 17.59 | 15.13 | 17.31 | 2,209,744 | +1.18(+7.28%) |
Feb 26, 2020 | 16.21 | 17.01 | 15.92 | 16.13 | 2,264,770 | +0.26(+1.67%) |
Feb 25, 2020 | 16.67 | 16.85 | 15.80 | 15.87 | 1,648,427 | -0.65(-3.92%) |
Feb 24, 2020 | 16.93 | 17.26 | 16.38 | 16.51 | 2,753,524 | -1.58(-8.76%) |
Feb 21, 2020 | 19.85 | 19.87 | 18.02 | 18.10 | 2,285,773 | -1.82(-9.14%) |
Feb 20, 2020 | 21.08 | 21.35 | 19.57 | 19.92 | 1,960,611 | -1.33(-6.26%) |
Feb 19, 2020 | 20.22 | 21.58 | 20.21 | 21.25 | 2,282,512 | +0.61(+2.96%) |
Feb 18, 2020 | 20.79 | 21.00 | 20.27 | 20.64 | 1,690,105 | -0.15(-0.70%) |
Feb 14, 2020 | 21.18 | 21.29 | 20.63 | 20.79 | 917,602 | -0.36(-1.72%) |
Feb 13, 2020 | 21.26 | 21.85 | 20.79 | 21.15 | 850,686 | -0.46(-2.15%) |
Feb 12, 2020 | 22.16 | 22.62 | 21.60 | 21.61 | 1,206,556 | -0.05(-0.25%) |
Feb 11, 2020 | 20.62 | 22.40 | 20.61 | 21.67 | 1,916,843 | +1.52(+7.55%) |
Feb 10, 2020 | 19.61 | 20.90 | 19.53 | 20.15 | 1,039,525 | +0.36(+1.79%) |
Feb 07, 2020 | 20.22 | 20.40 | 19.63 | 19.79 | 1,322,937 | -0.76(-3.68%) |
Feb 06, 2020 | 21.90 | 21.92 | 20.24 | 20.55 | 1,330,261 | -1.53(-6.93%) |
Feb 05, 2020 | 22.23 | 22.54 | 21.82 | 22.08 | 1,024,131 | +0.17(+0.79%) |
Feb 04, 2020 | 22.15 | 22.51 | 21.86 | 21.91 | 1,188,794 | +0.60(+2.82%) |