Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.47 | 18.58 | 17.34 | 17.47 | 2,320,002 | -1.65(-8.62%) |
Apr 29, 2020 | 19.08 | 19.75 | 18.72 | 19.11 | 2,346,827 | +1.10(+6.13%) |
Apr 28, 2020 | 17.78 | 18.38 | 17.42 | 18.01 | 2,748,215 | +1.19(+7.06%) |
Apr 27, 2020 | 16.15 | 17.19 | 15.83 | 16.82 | 2,619,326 | +0.83(+5.18%) |
Apr 24, 2020 | 16.00 | 16.23 | 15.29 | 15.99 | 2,525,404 | +0.27(+1.70%) |
Apr 23, 2020 | 16.20 | 16.74 | 15.68 | 15.73 | 2,517,620 | -0.32(-2.01%) |
Apr 22, 2020 | 17.09 | 17.39 | 15.92 | 16.05 | 2,555,062 | -0.69(-4.12%) |
Apr 21, 2020 | 16.78 | 17.93 | 16.11 | 16.74 | 3,472,544 | -1.41(-7.76%) |
Apr 20, 2020 | 17.43 | 18.49 | 16.80 | 18.15 | 3,215,336 | -0.17(-0.95%) |
Apr 17, 2020 | 17.91 | 18.59 | 17.69 | 18.32 | 2,882,279 | +1.68(+10.12%) |
Apr 16, 2020 | 17.38 | 17.49 | 16.10 | 16.64 | 2,599,339 | -0.71(-4.08%) |
Apr 15, 2020 | 17.71 | 18.22 | 17.15 | 17.35 | 2,288,341 | -1.97(-10.20%) |
Apr 14, 2020 | 19.91 | 20.44 | 18.69 | 19.32 | 2,242,407 | -0.16(-0.80%) |
Apr 13, 2020 | 21.28 | 21.28 | 18.62 | 19.47 | 2,738,414 | -0.61(-3.03%) |
Apr 09, 2020 | 19.37 | 20.82 | 19.04 | 20.08 | 4,127,431 | +2.46(+13.94%) |
Apr 08, 2020 | 16.52 | 17.93 | 16.40 | 17.62 | 2,511,628 | +1.62(+10.12%) |
Apr 07, 2020 | 16.80 | 17.89 | 15.65 | 16.00 | 4,196,193 | +0.68(+4.44%) |
Apr 06, 2020 | 13.86 | 15.44 | 13.55 | 15.32 | 3,372,130 | +2.62(+20.65%) |
Apr 03, 2020 | 13.60 | 13.90 | 12.54 | 12.70 | 4,100,263 | -0.98(-7.20%) |
Apr 02, 2020 | 13.61 | 14.79 | 13.41 | 13.68 | 3,343,629 | -0.09(-0.67%) |
Apr 01, 2020 | 14.83 | 15.07 | 13.44 | 13.78 | 3,538,970 | -2.11(-13.27%) |
Mar 31, 2020 | 16.55 | 16.61 | 15.53 | 15.88 | 2,920,813 | -0.80(-4.80%) |
Mar 30, 2020 | 16.53 | 16.81 | 15.35 | 16.68 | 2,782,728 | +0.32(+1.97%) |
Mar 27, 2020 | 16.61 | 16.90 | 15.18 | 16.36 | 4,372,049 | -1.35(-7.64%) |
Mar 26, 2020 | 17.60 | 18.96 | 17.39 | 17.71 | 4,679,160 | +0.40(+2.34%) |
Mar 25, 2020 | 15.75 | 18.58 | 15.14 | 17.31 | 4,424,226 | +2.17(+14.35%) |
Mar 24, 2020 | 13.57 | 15.86 | 13.26 | 15.14 | 3,471,060 | +2.78(+22.49%) |
Mar 23, 2020 | 12.94 | 12.94 | 11.06 | 12.36 | 3,838,992 | -0.48(-3.73%) |
Mar 20, 2020 | 13.52 | 14.50 | 12.33 | 12.84 | 7,968,732 | -0.40(-3.06%) |
Mar 19, 2020 | 13.77 | 14.20 | 11.24 | 13.24 | 7,027,062 | -0.68(-4.89%) |
Mar 18, 2020 | 16.77 | 17.05 | 13.28 | 13.92 | 2,454,972 | -4.48(-24.35%) |
Mar 17, 2020 | 18.07 | 18.43 | 16.46 | 18.40 | 2,897,808 | +0.61(+3.41%) |
Mar 16, 2020 | 18.13 | 18.87 | 17.48 | 17.80 | 2,166,124 | -3.22(-15.32%) |
Mar 13, 2020 | 20.65 | 21.04 | 18.71 | 21.02 | 2,503,126 | +2.05(+10.82%) |
Mar 12, 2020 | 19.90 | 21.39 | 18.35 | 18.97 | 2,409,267 | -2.83(-12.96%) |
Mar 11, 2020 | 23.67 | 23.67 | 21.16 | 21.79 | 2,925,782 | -2.69(-10.98%) |
Mar 10, 2020 | 24.20 | 24.86 | 22.51 | 24.48 | 2,567,648 | +1.68(+7.39%) |
Mar 09, 2020 | 26.69 | 26.98 | 22.69 | 22.79 | 2,745,768 | -7.16(-23.90%) |
Mar 06, 2020 | 30.71 | 31.27 | 29.30 | 29.95 | 2,422,058 | -2.33(-7.21%) |
Mar 05, 2020 | 33.66 | 33.80 | 32.06 | 32.28 | 1,173,800 | -3.03(-8.57%) |
Mar 04, 2020 | 34.95 | 35.53 | 33.73 | 35.31 | 1,512,100 | +0.86(+2.48%) |
Mar 03, 2020 | 37.12 | 37.68 | 34.14 | 34.45 | 2,200,169 | -2.94(-7.87%) |
Mar 02, 2020 | 36.50 | 37.47 | 35.61 | 37.40 | 1,367,088 | +0.86(+2.34%) |
Feb 28, 2020 | 35.77 | 36.64 | 35.29 | 36.54 | 1,390,553 | -0.41(-1.12%) |
Feb 27, 2020 | 37.24 | 38.68 | 36.04 | 36.96 | 1,695,599 | -1.64(-4.24%) |
Feb 26, 2020 | 39.83 | 39.96 | 38.44 | 38.59 | 1,164,495 | -0.92(-2.33%) |
Feb 25, 2020 | 41.97 | 41.97 | 39.32 | 39.51 | 1,262,623 | -2.40(-5.73%) |
Feb 24, 2020 | 41.58 | 42.22 | 41.36 | 41.92 | 1,237,168 | -1.33(-3.09%) |
Feb 21, 2020 | 43.75 | 43.82 | 42.91 | 43.25 | 833,723 | -0.87(-1.96%) |
Feb 20, 2020 | 43.18 | 44.15 | 43.18 | 44.11 | 567,355 | +0.70(+1.61%) |
Feb 19, 2020 | 43.38 | 43.56 | 43.08 | 43.42 | 641,132 | +0.29(+0.68%) |
Feb 18, 2020 | 43.34 | 43.77 | 42.73 | 43.12 | 501,637 | -0.40(-0.93%) |
Feb 14, 2020 | 43.57 | 43.78 | 43.30 | 43.53 | 684,953 | -0.14(-0.32%) |
Feb 13, 2020 | 43.64 | 43.94 | 43.40 | 43.66 | 780,253 | -0.18(-0.42%) |
Feb 12, 2020 | 44.22 | 44.57 | 43.65 | 43.85 | 679,796 | +0.06(+0.13%) |
Feb 11, 2020 | 43.63 | 44.23 | 43.51 | 43.79 | 780,262 | +0.49(+1.13%) |
Feb 10, 2020 | 43.07 | 43.36 | 42.78 | 43.30 | 707,102 | -0.02(-0.04%) |
Feb 07, 2020 | 43.63 | 43.96 | 43.19 | 43.32 | 756,458 | -0.62(-1.40%) |
Feb 06, 2020 | 44.85 | 45.03 | 43.88 | 43.94 | 744,636 | -0.44(-1.00%) |
Feb 05, 2020 | 43.87 | 44.51 | 43.87 | 44.38 | 1,514,148 | +0.85(+1.95%) |
Feb 04, 2020 | 43.40 | 43.87 | 43.24 | 43.53 | 1,617,071 | +1.03(+2.43%) |