Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.61 | 16.64 | 15.97 | 16.00 | 7,773,285 | -0.67(-4.04%) |
Apr 29, 2020 | 16.18 | 16.78 | 16.18 | 16.68 | 7,600,810 | +0.82(+5.20%) |
Apr 28, 2020 | 15.75 | 16.03 | 15.55 | 15.85 | 7,996,637 | +0.38(+2.46%) |
Apr 27, 2020 | 15.23 | 15.51 | 15.08 | 15.47 | 5,476,590 | +0.23(+1.54%) |
Apr 24, 2020 | 15.13 | 15.31 | 15.04 | 15.24 | 5,530,166 | +0.18(+1.18%) |
Apr 23, 2020 | 15.13 | 15.19 | 14.91 | 15.06 | 9,717,151 | +0.11(+0.77%) |
Apr 22, 2020 | 15.06 | 15.06 | 14.77 | 14.94 | 8,748,138 | +0.27(+1.85%) |
Apr 21, 2020 | 14.80 | 14.96 | 14.67 | 14.67 | 12,062,211 | -0.62(-4.06%) |
Apr 20, 2020 | 14.88 | 15.71 | 14.77 | 15.29 | 15,842,176 | -0.04(-0.27%) |
Apr 17, 2020 | 15.13 | 15.36 | 15.02 | 15.33 | 11,177,473 | +0.47(+3.16%) |
Apr 16, 2020 | 14.81 | 15.11 | 14.78 | 14.87 | 10,861,114 | +0.06(+0.42%) |
Apr 15, 2020 | 14.97 | 14.99 | 14.67 | 14.80 | 8,251,838 | -0.59(-3.83%) |
Apr 14, 2020 | 15.01 | 15.42 | 14.99 | 15.39 | 12,403,053 | +0.42(+2.82%) |
Apr 13, 2020 | 15.20 | 15.29 | 14.77 | 14.97 | 11,919,345 | +0.00(+0.00%) |
Apr 09, 2020 | 15.04 | 15.27 | 14.79 | 14.97 | 18,926,224 | +0.18(+1.20%) |
Apr 08, 2020 | 14.78 | 14.96 | 14.65 | 14.79 | 11,401,201 | +0.10(+0.71%) |
Apr 07, 2020 | 15.61 | 15.61 | 14.65 | 14.69 | 13,678,381 | -0.26(-1.71%) |
Apr 06, 2020 | 15.31 | 15.31 | 14.79 | 14.94 | 11,620,013 | +0.37(+2.51%) |
Apr 03, 2020 | 14.63 | 14.74 | 14.28 | 14.58 | 13,570,906 | +0.24(+1.67%) |
Apr 02, 2020 | 14.62 | 15.26 | 14.30 | 14.34 | 19,667,030 | +0.15(+1.03%) |
Apr 01, 2020 | 14.59 | 14.72 | 14.03 | 14.19 | 12,349,855 | -0.98(-6.46%) |
Mar 31, 2020 | 15.03 | 15.21 | 14.50 | 15.17 | 16,047,503 | +0.46(+3.16%) |
Mar 30, 2020 | 14.29 | 14.74 | 13.78 | 14.71 | 10,789,702 | +0.24(+1.66%) |
Mar 27, 2020 | 15.02 | 15.06 | 14.39 | 14.47 | 11,683,039 | -1.04(-6.73%) |
Mar 26, 2020 | 15.12 | 15.99 | 14.94 | 15.51 | 16,754,658 | +0.63(+4.20%) |
Mar 25, 2020 | 14.47 | 15.99 | 14.08 | 14.89 | 21,404,204 | +0.85(+6.02%) |
Mar 24, 2020 | 13.14 | 14.10 | 13.14 | 14.04 | 21,486,332 | +1.66(+13.40%) |
Mar 23, 2020 | 13.10 | 13.55 | 12.18 | 12.38 | 21,703,204 | -0.99(-7.37%) |
Mar 20, 2020 | 13.37 | 14.55 | 13.18 | 13.37 | 17,806,386 | +0.41(+3.18%) |
Mar 19, 2020 | 12.42 | 13.26 | 11.91 | 12.96 | 15,528,211 | +0.48(+3.85%) |
Mar 18, 2020 | 13.06 | 13.62 | 11.77 | 12.48 | 18,800,822 | -1.51(-10.78%) |
Mar 17, 2020 | 14.39 | 15.78 | 13.83 | 13.98 | 15,642,381 | -0.26(-1.83%) |
Mar 16, 2020 | 13.65 | 15.26 | 13.47 | 14.24 | 13,187,296 | -1.89(-11.70%) |
Mar 13, 2020 | 15.26 | 16.16 | 13.41 | 16.13 | 19,104,140 | +2.59(+19.14%) |
Mar 12, 2020 | 14.93 | 15.15 | 13.35 | 13.54 | 20,564,924 | -2.73(-16.77%) |
Mar 11, 2020 | 16.39 | 16.75 | 16.13 | 16.27 | 17,017,250 | -0.59(-3.53%) |
Mar 10, 2020 | 17.49 | 17.52 | 15.54 | 16.86 | 19,166,886 | +0.57(+3.49%) |
Mar 09, 2020 | 17.05 | 17.50 | 14.08 | 16.29 | 18,706,808 | -3.54(-17.83%) |
Mar 06, 2020 | 19.56 | 19.89 | 19.31 | 19.83 | 12,406,974 | -0.25(-1.22%) |
Mar 05, 2020 | 19.87 | 20.22 | 19.74 | 20.08 | 8,652,182 | -0.18(-0.88%) |
Mar 04, 2020 | 20.12 | 20.33 | 19.99 | 20.25 | 7,810,061 | +0.52(+2.64%) |
Mar 03, 2020 | 20.15 | 20.31 | 19.67 | 19.73 | 11,811,969 | -0.19(-0.97%) |
Mar 02, 2020 | 19.67 | 19.96 | 19.31 | 19.92 | 12,737,911 | +0.40(+2.06%) |
Feb 28, 2020 | 19.03 | 19.53 | 18.50 | 19.52 | 18,209,958 | -0.12(-0.61%) |
Feb 27, 2020 | 19.94 | 19.96 | 19.34 | 19.64 | 17,819,982 | -0.79(-3.85%) |
Feb 26, 2020 | 20.45 | 20.84 | 20.36 | 20.43 | 12,115,431 | -0.37(-1.76%) |
Feb 25, 2020 | 21.35 | 21.47 | 20.72 | 20.80 | 9,921,946 | -0.51(-2.38%) |
Feb 24, 2020 | 21.20 | 21.36 | 20.88 | 21.30 | 9,611,097 | -0.54(-2.46%) |
Feb 21, 2020 | 21.65 | 21.95 | 21.62 | 21.84 | 4,265,005 | +0.06(+0.26%) |
Feb 20, 2020 | 21.89 | 21.95 | 21.69 | 21.78 | 5,324,626 | -0.11(-0.50%) |
Feb 19, 2020 | 21.71 | 21.93 | 21.69 | 21.89 | 6,979,497 | +0.21(+0.99%) |
Feb 18, 2020 | 21.74 | 21.89 | 21.53 | 21.68 | 10,910,449 | -0.33(-1.52%) |
Feb 14, 2020 | 21.65 | 22.04 | 21.53 | 22.01 | 7,952,932 | +0.09(+0.43%) |
Feb 13, 2020 | 22.07 | 22.17 | 21.89 | 21.92 | 6,802,591 | +0.20(+0.91%) |
Feb 12, 2020 | 21.70 | 21.74 | 21.54 | 21.72 | 6,241,242 | +0.15(+0.68%) |
Feb 11, 2020 | 21.59 | 21.76 | 21.54 | 21.57 | 6,461,789 | +0.10(+0.45%) |
Feb 10, 2020 | 21.28 | 21.48 | 21.26 | 21.48 | 12,117,439 | +0.20(+0.95%) |
Feb 07, 2020 | 21.15 | 21.48 | 21.12 | 21.27 | 15,603,675 | +0.04(+0.17%) |
Feb 06, 2020 | 21.10 | 21.29 | 21.07 | 21.24 | 11,312,500 | +0.15(+0.69%) |
Feb 05, 2020 | 20.97 | 21.12 | 20.93 | 21.09 | 7,450,389 | +0.29(+1.41%) |
Feb 04, 2020 | 20.86 | 21.13 | 20.75 | 20.80 | 17,052,872 | +0.09(+0.41%) |