Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.30 | 21.23 | 19.96 | 20.88 | 9,163,518 | +0.82(+4.09%) |
Apr 29, 2020 | 19.92 | 20.48 | 19.53 | 20.06 | 5,888,344 | +0.22(+1.12%) |
Apr 28, 2020 | 20.63 | 20.63 | 19.60 | 19.84 | 6,670,042 | -0.53(-2.61%) |
Apr 27, 2020 | 19.76 | 20.61 | 19.60 | 20.37 | 6,446,129 | +0.63(+3.18%) |
Apr 24, 2020 | 19.82 | 20.05 | 19.45 | 19.74 | 9,482,649 | +0.39(+2.00%) |
Apr 23, 2020 | 20.39 | 20.39 | 19.15 | 19.35 | 9,886,203 | -0.66(-3.28%) |
Apr 22, 2020 | 20.62 | 20.82 | 19.87 | 20.01 | 7,569,181 | -0.30(-1.47%) |
Apr 21, 2020 | 20.76 | 21.47 | 20.02 | 20.31 | 8,422,170 | -0.38(-1.82%) |
Apr 20, 2020 | 19.63 | 21.38 | 19.59 | 20.69 | 9,480,765 | +0.44(+2.19%) |
Apr 17, 2020 | 19.01 | 20.26 | 18.78 | 20.24 | 9,341,205 | +1.59(+8.54%) |
Apr 16, 2020 | 19.41 | 20.04 | 18.47 | 18.65 | 8,208,445 | -0.66(-3.40%) |
Apr 15, 2020 | 18.42 | 19.36 | 18.33 | 19.31 | 7,365,345 | +0.43(+2.30%) |
Apr 14, 2020 | 18.49 | 19.13 | 18.19 | 18.87 | 6,153,611 | +0.54(+2.95%) |
Apr 13, 2020 | 18.74 | 19.27 | 18.08 | 18.33 | 5,282,328 | +0.10(+0.53%) |
Apr 09, 2020 | 18.35 | 18.98 | 17.86 | 18.23 | 7,468,367 | -0.30(-1.62%) |
Apr 08, 2020 | 17.96 | 18.61 | 17.24 | 18.53 | 5,310,566 | +0.78(+4.41%) |
Apr 07, 2020 | 17.82 | 18.28 | 17.27 | 17.75 | 7,860,353 | +0.10(+0.55%) |
Apr 06, 2020 | 16.88 | 18.05 | 16.61 | 17.65 | 6,994,930 | +0.90(+5.36%) |
Apr 03, 2020 | 16.45 | 16.97 | 16.15 | 16.76 | 9,433,983 | +0.63(+3.89%) |
Apr 02, 2020 | 16.32 | 17.24 | 14.90 | 16.13 | 15,454,370 | +0.06(+0.36%) |
Apr 01, 2020 | 16.30 | 16.96 | 15.71 | 16.07 | 9,316,193 | -0.53(-3.20%) |
Mar 31, 2020 | 17.19 | 17.32 | 16.15 | 16.60 | 9,878,105 | -0.31(-1.83%) |
Mar 30, 2020 | 15.46 | 17.09 | 15.46 | 16.91 | 9,154,034 | +1.23(+7.82%) |
Mar 27, 2020 | 15.93 | 16.52 | 15.50 | 15.68 | 10,725,306 | -0.61(-3.73%) |
Mar 26, 2020 | 16.04 | 17.32 | 15.55 | 16.29 | 9,262,521 | +0.40(+2.49%) |
Mar 25, 2020 | 15.93 | 16.92 | 15.41 | 15.90 | 9,250,209 | +0.11(+0.67%) |
Mar 24, 2020 | 14.05 | 15.94 | 13.70 | 15.79 | 9,829,764 | +2.13(+15.63%) |
Mar 23, 2020 | 14.58 | 14.67 | 12.71 | 13.66 | 9,701,416 | -0.75(-5.23%) |
Mar 20, 2020 | 16.18 | 16.21 | 14.33 | 14.41 | 11,794,213 | -1.92(-11.77%) |
Mar 19, 2020 | 18.07 | 18.19 | 15.77 | 16.33 | 13,184,054 | -1.54(-8.59%) |
Mar 18, 2020 | 17.95 | 18.57 | 16.90 | 17.87 | 16,530,449 | -0.57(-3.09%) |
Mar 17, 2020 | 16.90 | 19.09 | 16.87 | 18.44 | 17,036,850 | +1.91(+11.57%) |
Mar 16, 2020 | 16.50 | 19.83 | 16.32 | 16.52 | 21,020,674 | -1.22(-6.86%) |
Mar 13, 2020 | 15.93 | 18.11 | 15.67 | 17.74 | 20,867,338 | +2.25(+14.53%) |
Mar 12, 2020 | 15.39 | 16.75 | 14.73 | 15.49 | 25,228,384 | -0.16(-1.05%) |
Mar 11, 2020 | 16.07 | 16.41 | 15.49 | 15.65 | 16,412,822 | -0.71(-4.31%) |
Mar 10, 2020 | 16.00 | 17.02 | 15.21 | 16.36 | 23,406,264 | +0.05(+0.30%) |
Mar 09, 2020 | 15.51 | 18.49 | 15.51 | 16.31 | 49,156,816 | +0.50(+3.18%) |
Mar 06, 2020 | 14.01 | 16.09 | 13.99 | 15.81 | 23,389,410 | +1.40(+9.72%) |
Mar 05, 2020 | 14.07 | 14.42 | 14.03 | 14.41 | 10,493,986 | -0.02(-0.13%) |
Mar 04, 2020 | 14.47 | 14.51 | 13.94 | 14.43 | 10,640,702 | +0.14(+1.01%) |
Mar 03, 2020 | 14.00 | 14.53 | 13.78 | 14.28 | 13,084,288 | +0.23(+1.65%) |
Mar 02, 2020 | 13.58 | 14.18 | 13.21 | 14.05 | 11,426,555 | +0.60(+4.45%) |
Feb 28, 2020 | 12.65 | 13.47 | 12.61 | 13.45 | 18,396,106 | +0.41(+3.11%) |
Feb 27, 2020 | 13.85 | 13.86 | 13.04 | 13.05 | 17,846,724 | -1.11(-7.84%) |
Feb 26, 2020 | 14.23 | 14.46 | 13.95 | 14.16 | 9,746,989 | +0.06(+0.41%) |
Feb 25, 2020 | 14.60 | 14.62 | 13.77 | 14.10 | 10,940,445 | -0.43(-2.99%) |
Feb 24, 2020 | 14.07 | 14.65 | 14.01 | 14.53 | 12,230,293 | +0.15(+1.07%) |
Feb 21, 2020 | 14.29 | 14.64 | 13.93 | 14.38 | 10,433,720 | -0.44(-3.00%) |
Feb 20, 2020 | 15.01 | 15.06 | 14.63 | 14.82 | 8,364,315 | -0.24(-1.60%) |
Feb 19, 2020 | 14.76 | 15.12 | 14.68 | 15.07 | 6,838,620 | +0.29(+1.96%) |
Feb 18, 2020 | 14.21 | 14.83 | 14.12 | 14.78 | 6,595,693 | +0.48(+3.38%) |
Feb 14, 2020 | 14.56 | 14.68 | 14.26 | 14.29 | 5,900,368 | -0.26(-1.79%) |
Feb 13, 2020 | 14.41 | 14.64 | 14.31 | 14.55 | 6,695,303 | +0.11(+0.74%) |
Feb 12, 2020 | 14.47 | 14.60 | 14.19 | 14.45 | 5,583,671 | +0.19(+1.36%) |
Feb 11, 2020 | 14.31 | 14.33 | 14.07 | 14.25 | 5,056,491 | +0.11(+0.75%) |
Feb 10, 2020 | 13.98 | 14.16 | 13.88 | 14.15 | 7,895,707 | +0.01(+0.07%) |
Feb 07, 2020 | 14.15 | 14.23 | 13.96 | 14.14 | 5,498,298 | -0.13(-0.88%) |
Feb 06, 2020 | 14.43 | 14.46 | 14.21 | 14.26 | 5,209,880 | -0.10(-0.67%) |
Feb 05, 2020 | 14.07 | 14.51 | 14.06 | 14.36 | 10,108,270 | +0.44(+3.19%) |
Feb 04, 2020 | 13.91 | 14.25 | 13.83 | 13.92 | 8,510,501 | +0.24(+1.77%) |