Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.98 | 21.31 | 20.42 | 20.48 | 2,142,391 | -1.65(-7.46%) |
Apr 29, 2020 | 21.52 | 22.57 | 21.04 | 22.14 | 1,738,825 | +1.92(+9.47%) |
Apr 28, 2020 | 20.79 | 20.89 | 19.62 | 20.22 | 2,113,551 | +0.59(+3.01%) |
Apr 27, 2020 | 18.60 | 19.94 | 18.59 | 19.63 | 1,617,917 | +1.45(+7.97%) |
Apr 24, 2020 | 17.86 | 18.41 | 17.50 | 18.18 | 1,060,032 | +0.59(+3.36%) |
Apr 23, 2020 | 17.49 | 18.29 | 17.37 | 17.59 | 1,870,960 | +0.36(+2.07%) |
Apr 22, 2020 | 17.53 | 17.73 | 17.12 | 17.23 | 764,295 | +0.45(+2.66%) |
Apr 21, 2020 | 16.74 | 17.25 | 16.47 | 16.79 | 1,187,332 | -0.87(-4.92%) |
Apr 20, 2020 | 17.34 | 18.32 | 17.22 | 17.66 | 1,531,498 | -0.43(-2.39%) |
Apr 17, 2020 | 18.01 | 18.26 | 17.52 | 18.09 | 1,132,581 | +1.45(+8.71%) |
Apr 16, 2020 | 16.95 | 17.00 | 15.97 | 16.64 | 952,467 | -0.24(-1.41%) |
Apr 15, 2020 | 16.91 | 17.27 | 16.54 | 16.88 | 1,360,246 | -1.54(-8.38%) |
Apr 14, 2020 | 18.68 | 19.00 | 17.97 | 18.42 | 2,160,565 | +0.69(+3.89%) |
Apr 13, 2020 | 18.41 | 18.61 | 17.31 | 17.73 | 1,865,263 | -0.97(-5.20%) |
Apr 09, 2020 | 18.14 | 18.95 | 17.99 | 18.70 | 2,401,799 | +1.62(+9.47%) |
Apr 08, 2020 | 16.18 | 17.37 | 15.84 | 17.08 | 1,402,654 | +1.44(+9.23%) |
Apr 07, 2020 | 16.72 | 17.21 | 15.51 | 15.64 | 2,143,832 | +0.08(+0.51%) |
Apr 06, 2020 | 14.65 | 15.73 | 14.65 | 15.56 | 1,584,584 | +2.04(+15.08%) |
Apr 03, 2020 | 14.04 | 14.41 | 13.00 | 13.52 | 1,217,626 | -0.82(-5.71%) |
Apr 02, 2020 | 13.81 | 15.03 | 13.54 | 14.34 | 1,199,369 | +0.27(+1.94%) |
Apr 01, 2020 | 14.69 | 15.11 | 13.76 | 14.07 | 698,301 | -2.23(-13.70%) |
Mar 31, 2020 | 16.33 | 16.77 | 15.61 | 16.30 | 1,162,627 | -0.15(-0.94%) |
Mar 30, 2020 | 15.98 | 16.49 | 15.27 | 16.45 | 1,029,063 | +0.75(+4.77%) |
Mar 27, 2020 | 15.70 | 16.75 | 15.27 | 15.71 | 951,409 | -1.30(-7.65%) |
Mar 26, 2020 | 15.52 | 17.17 | 15.52 | 17.01 | 1,383,394 | +1.86(+12.29%) |
Mar 25, 2020 | 15.02 | 16.18 | 14.08 | 15.14 | 1,948,065 | +0.33(+2.21%) |
Mar 24, 2020 | 13.81 | 14.84 | 13.62 | 14.82 | 1,636,286 | +2.36(+18.97%) |
Mar 23, 2020 | 12.99 | 13.03 | 11.49 | 12.45 | 2,155,089 | -0.38(-2.94%) |
Mar 20, 2020 | 14.20 | 14.78 | 12.64 | 12.83 | 1,220,005 | -0.76(-5.61%) |
Mar 19, 2020 | 12.45 | 14.25 | 11.56 | 13.59 | 1,439,020 | +0.71(+5.50%) |
Mar 18, 2020 | 13.12 | 14.40 | 11.60 | 12.89 | 1,027,404 | -2.28(-15.03%) |
Mar 17, 2020 | 14.19 | 15.53 | 13.02 | 15.16 | 1,315,466 | +1.32(+9.52%) |
Mar 16, 2020 | 14.81 | 16.21 | 12.39 | 13.85 | 891,191 | -5.01(-26.58%) |
Mar 13, 2020 | 18.21 | 18.86 | 15.90 | 18.86 | 893,405 | +2.42(+14.70%) |
Mar 12, 2020 | 18.24 | 19.27 | 16.41 | 16.44 | 1,808,768 | -4.86(-22.83%) |
Mar 11, 2020 | 23.11 | 23.62 | 20.72 | 21.31 | 1,240,503 | -3.09(-12.67%) |
Mar 10, 2020 | 24.52 | 24.52 | 22.17 | 24.40 | 2,100,500 | +1.40(+6.07%) |
Mar 09, 2020 | 24.20 | 25.24 | 22.99 | 23.00 | 715,051 | -5.49(-19.28%) |
Mar 06, 2020 | 27.83 | 29.15 | 27.15 | 28.50 | 992,112 | -1.17(-3.96%) |
Mar 05, 2020 | 30.34 | 30.73 | 28.97 | 29.67 | 393,264 | -2.09(-6.57%) |
Mar 04, 2020 | 30.98 | 31.82 | 30.28 | 31.76 | 766,913 | +1.74(+5.79%) |
Mar 03, 2020 | 31.36 | 32.59 | 29.37 | 30.02 | 1,230,536 | -1.31(-4.19%) |
Mar 02, 2020 | 30.02 | 31.36 | 29.02 | 31.33 | 1,000,874 | +1.59(+5.33%) |
Feb 28, 2020 | 28.77 | 30.03 | 28.43 | 29.74 | 1,672,763 | -0.81(-2.64%) |
Feb 27, 2020 | 31.51 | 33.07 | 30.46 | 30.55 | 1,039,245 | -2.33(-7.10%) |
Feb 26, 2020 | 33.96 | 34.56 | 32.73 | 32.89 | 778,048 | -0.80(-2.37%) |
Feb 25, 2020 | 36.41 | 36.45 | 33.49 | 33.68 | 888,924 | -2.49(-6.88%) |
Feb 24, 2020 | 36.11 | 36.59 | 35.77 | 36.17 | 455,905 | -2.27(-5.91%) |
Feb 21, 2020 | 39.04 | 39.06 | 38.19 | 38.44 | 474,558 | -0.88(-2.24%) |
Feb 20, 2020 | 38.93 | 39.46 | 38.32 | 39.33 | 345,026 | +0.16(+0.42%) |
Feb 19, 2020 | 39.04 | 39.49 | 38.90 | 39.16 | 173,927 | +0.38(+0.98%) |
Feb 18, 2020 | 38.77 | 39.00 | 38.29 | 38.78 | 142,200 | -0.17(-0.45%) |
Feb 14, 2020 | 39.30 | 39.30 | 38.15 | 38.95 | 220,626 | -0.30(-0.76%) |
Feb 13, 2020 | 38.65 | 39.38 | 38.58 | 39.25 | 205,172 | +0.20(+0.52%) |
Feb 12, 2020 | 38.99 | 39.12 | 38.68 | 39.05 | 383,050 | +0.53(+1.36%) |
Feb 11, 2020 | 38.42 | 38.96 | 38.24 | 38.52 | 133,665 | +0.49(+1.28%) |
Feb 10, 2020 | 37.43 | 38.04 | 37.39 | 38.04 | 214,102 | +0.46(+1.21%) |
Feb 07, 2020 | 38.24 | 38.24 | 37.36 | 37.58 | 358,492 | -0.95(-2.46%) |
Feb 06, 2020 | 38.94 | 39.02 | 38.45 | 38.53 | 303,150 | -0.13(-0.35%) |
Feb 05, 2020 | 38.33 | 38.79 | 37.99 | 38.66 | 434,650 | +1.11(+2.97%) |
Feb 04, 2020 | 37.35 | 37.78 | 37.28 | 37.55 | 476,869 | +1.10(+3.02%) |