Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.66 | 17.71 | 15.92 | 16.21 | 21,397,272 | -1.19(-6.83%) |
Apr 29, 2020 | 16.47 | 17.45 | 15.99 | 17.40 | 6,611,226 | +1.84(+11.80%) |
Apr 28, 2020 | 15.39 | 15.66 | 14.60 | 15.56 | 3,636,799 | +1.03(+7.11%) |
Apr 27, 2020 | 14.06 | 14.63 | 13.58 | 14.53 | 3,856,030 | -0.04(-0.28%) |
Apr 24, 2020 | 15.85 | 16.03 | 14.13 | 14.57 | 7,065,441 | -1.29(-8.12%) |
Apr 23, 2020 | 15.74 | 16.14 | 15.36 | 15.86 | 3,923,511 | +0.75(+4.94%) |
Apr 22, 2020 | 16.05 | 16.39 | 14.72 | 15.11 | 3,680,813 | -0.06(-0.38%) |
Apr 21, 2020 | 13.87 | 15.23 | 13.66 | 15.17 | 3,935,689 | +0.71(+4.88%) |
Apr 20, 2020 | 13.13 | 14.69 | 12.89 | 14.46 | 3,452,353 | -0.08(-0.56%) |
Apr 17, 2020 | 13.48 | 14.59 | 13.41 | 14.54 | 3,523,633 | +1.37(+10.39%) |
Apr 16, 2020 | 13.25 | 13.48 | 12.71 | 13.17 | 3,254,050 | -0.20(-1.53%) |
Apr 15, 2020 | 13.77 | 13.95 | 12.91 | 13.38 | 3,837,195 | -1.66(-11.01%) |
Apr 14, 2020 | 15.13 | 15.51 | 14.71 | 15.04 | 3,394,190 | -0.25(-1.66%) |
Apr 13, 2020 | 16.22 | 16.44 | 14.94 | 15.29 | 3,371,083 | -0.43(-2.76%) |
Apr 09, 2020 | 16.48 | 17.49 | 14.72 | 15.72 | 3,945,547 | +0.34(+2.18%) |
Apr 08, 2020 | 14.68 | 15.57 | 14.40 | 15.39 | 2,286,869 | +1.14(+8.00%) |
Apr 07, 2020 | 14.77 | 14.95 | 13.70 | 14.25 | 3,526,683 | +0.62(+4.57%) |
Apr 06, 2020 | 13.44 | 13.90 | 12.85 | 13.63 | 2,481,657 | +0.95(+7.50%) |
Apr 03, 2020 | 14.12 | 14.18 | 11.98 | 12.67 | 3,235,283 | -0.73(-5.44%) |
Apr 02, 2020 | 12.21 | 14.65 | 12.15 | 13.40 | 4,412,379 | +1.73(+14.82%) |
Apr 01, 2020 | 12.34 | 12.42 | 11.02 | 11.67 | 3,995,728 | -1.16(-9.01%) |
Mar 31, 2020 | 13.14 | 13.77 | 12.41 | 12.83 | 3,972,116 | +0.12(+0.97%) |
Mar 30, 2020 | 13.15 | 13.60 | 12.45 | 12.71 | 2,925,906 | -1.10(-7.96%) |
Mar 27, 2020 | 14.45 | 15.71 | 13.66 | 13.81 | 4,431,742 | -1.73(-11.13%) |
Mar 26, 2020 | 14.14 | 15.74 | 14.07 | 15.54 | 3,005,655 | +1.60(+11.47%) |
Mar 25, 2020 | 15.21 | 15.76 | 13.35 | 13.94 | 3,354,722 | -0.89(-6.03%) |
Mar 24, 2020 | 12.65 | 15.25 | 12.35 | 14.83 | 3,747,743 | +3.25(+28.02%) |
Mar 23, 2020 | 10.91 | 12.27 | 10.56 | 11.58 | 5,978,049 | +0.80(+7.37%) |
Mar 20, 2020 | 11.03 | 11.74 | 10.17 | 10.79 | 9,521,544 | +0.30(+2.81%) |
Mar 19, 2020 | 10.92 | 11.53 | 10.17 | 10.49 | 3,908,838 | -0.48(-4.41%) |
Mar 18, 2020 | 12.18 | 12.35 | 10.72 | 10.98 | 4,300,396 | -2.15(-16.36%) |
Mar 17, 2020 | 11.95 | 14.35 | 11.53 | 13.13 | 4,757,256 | +1.19(+9.96%) |
Mar 16, 2020 | 12.35 | 14.61 | 11.58 | 11.94 | 6,231,937 | -2.42(-16.85%) |
Mar 13, 2020 | 13.99 | 14.58 | 12.71 | 14.36 | 6,785,751 | +1.27(+9.71%) |
Mar 12, 2020 | 14.94 | 15.25 | 12.99 | 13.08 | 4,917,324 | -3.32(-20.24%) |
Mar 11, 2020 | 16.80 | 17.33 | 15.89 | 16.40 | 5,314,595 | -0.76(-4.44%) |
Mar 10, 2020 | 16.42 | 17.64 | 14.70 | 17.17 | 6,424,607 | +1.99(+13.13%) |
Mar 09, 2020 | 16.40 | 18.88 | 15.01 | 15.18 | 7,285,873 | -7.45(-32.93%) |
Mar 06, 2020 | 25.08 | 25.32 | 22.33 | 22.63 | 5,422,307 | -3.43(-13.15%) |
Mar 05, 2020 | 27.73 | 27.83 | 25.55 | 26.05 | 3,229,305 | -2.57(-8.99%) |
Mar 04, 2020 | 29.57 | 30.23 | 28.19 | 28.63 | 2,931,366 | -0.47(-1.61%) |
Mar 03, 2020 | 30.65 | 31.18 | 28.52 | 29.10 | 2,691,192 | -1.75(-5.66%) |
Mar 02, 2020 | 30.67 | 30.86 | 29.41 | 30.84 | 3,151,682 | +0.60(+1.98%) |
Feb 28, 2020 | 29.28 | 30.66 | 28.93 | 30.24 | 3,917,127 | -0.19(-0.62%) |
Feb 27, 2020 | 30.49 | 31.54 | 29.43 | 30.43 | 2,853,751 | -1.45(-4.55%) |
Feb 26, 2020 | 32.79 | 33.10 | 31.81 | 31.88 | 1,796,565 | -0.65(-1.99%) |
Feb 25, 2020 | 34.53 | 34.65 | 32.20 | 32.53 | 2,128,290 | -1.82(-5.30%) |
Feb 24, 2020 | 34.89 | 35.28 | 34.29 | 34.35 | 1,860,420 | -2.46(-6.68%) |
Feb 21, 2020 | 36.72 | 36.91 | 35.77 | 36.81 | 1,537,015 | -0.47(-1.25%) |
Feb 20, 2020 | 37.52 | 38.02 | 36.99 | 37.28 | 1,116,833 | +0.01(+0.02%) |
Feb 19, 2020 | 37.27 | 37.38 | 36.64 | 37.27 | 1,458,785 | +0.32(+0.87%) |
Feb 18, 2020 | 36.66 | 37.15 | 36.20 | 36.95 | 1,487,534 | -0.20(-0.53%) |
Feb 14, 2020 | 37.34 | 37.45 | 36.63 | 37.15 | 2,320,099 | -0.07(-0.20%) |
Feb 13, 2020 | 37.03 | 37.47 | 36.54 | 37.22 | 2,265,524 | +0.17(+0.46%) |
Feb 12, 2020 | 36.96 | 37.29 | 36.43 | 37.05 | 1,732,277 | +0.91(+2.52%) |
Feb 11, 2020 | 36.35 | 36.40 | 35.84 | 36.14 | 1,438,098 | +0.42(+1.17%) |
Feb 10, 2020 | 34.68 | 35.87 | 34.33 | 35.72 | 1,772,442 | +0.75(+2.16%) |
Feb 07, 2020 | 34.04 | 35.13 | 33.57 | 34.97 | 2,642,969 | -0.36(-1.02%) |
Feb 06, 2020 | 35.45 | 35.71 | 34.66 | 35.33 | 2,699,520 | -0.04(-0.11%) |
Feb 05, 2020 | 34.22 | 35.81 | 34.22 | 35.37 | 2,163,392 | +1.76(+5.23%) |
Feb 04, 2020 | 34.25 | 35.31 | 33.39 | 33.61 | 3,264,799 | +0.74(+2.26%) |