Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.69 | 18.82 | 18.06 | 18.60 | 4,902,619 | -0.42(-2.19%) |
Apr 29, 2020 | 18.49 | 19.31 | 18.42 | 19.02 | 5,575,147 | +0.84(+4.63%) |
Apr 28, 2020 | 17.99 | 18.41 | 17.79 | 18.17 | 5,132,675 | +0.60(+3.44%) |
Apr 27, 2020 | 16.88 | 17.66 | 16.88 | 17.57 | 4,183,134 | +0.89(+5.35%) |
Apr 24, 2020 | 16.29 | 16.86 | 16.12 | 16.68 | 3,856,052 | +0.54(+3.32%) |
Apr 23, 2020 | 16.29 | 16.60 | 16.05 | 16.14 | 5,213,480 | -0.03(-0.21%) |
Apr 22, 2020 | 16.30 | 16.38 | 15.99 | 16.18 | 5,363,255 | +0.22(+1.39%) |
Apr 21, 2020 | 15.77 | 16.24 | 15.71 | 15.95 | 5,777,188 | -0.36(-2.19%) |
Apr 20, 2020 | 16.69 | 16.86 | 16.30 | 16.31 | 5,097,676 | -0.78(-4.58%) |
Apr 17, 2020 | 16.74 | 17.17 | 16.74 | 17.09 | 5,628,633 | +0.96(+5.96%) |
Apr 16, 2020 | 16.28 | 16.29 | 15.64 | 16.13 | 3,758,048 | -0.13(-0.78%) |
Apr 15, 2020 | 16.57 | 16.80 | 15.95 | 16.26 | 5,361,412 | -1.03(-5.95%) |
Apr 14, 2020 | 17.36 | 17.65 | 17.20 | 17.29 | 4,665,183 | +0.20(+1.14%) |
Apr 13, 2020 | 17.81 | 17.81 | 16.84 | 17.09 | 5,621,022 | -0.77(-4.33%) |
Apr 09, 2020 | 17.01 | 18.09 | 17.01 | 17.87 | 8,721,447 | +1.32(+7.97%) |
Apr 08, 2020 | 15.03 | 16.63 | 14.77 | 16.55 | 7,901,982 | +1.85(+12.55%) |
Apr 07, 2020 | 15.37 | 16.01 | 14.65 | 14.70 | 8,295,034 | +0.16(+1.11%) |
Apr 06, 2020 | 13.95 | 14.75 | 13.71 | 14.54 | 10,160,718 | +1.50(+11.47%) |
Apr 03, 2020 | 13.29 | 13.58 | 12.85 | 13.05 | 7,217,429 | -0.43(-3.16%) |
Apr 02, 2020 | 13.57 | 14.02 | 13.18 | 13.47 | 8,588,222 | -0.24(-1.74%) |
Apr 01, 2020 | 13.50 | 13.88 | 13.05 | 13.71 | 11,218,303 | -0.71(-4.90%) |
Mar 31, 2020 | 14.20 | 14.64 | 13.47 | 14.42 | 12,144,766 | +0.00(+0.00%) |
Mar 30, 2020 | 14.61 | 14.96 | 14.25 | 14.42 | 7,233,987 | -0.21(-1.45%) |
Mar 27, 2020 | 14.89 | 15.27 | 14.51 | 14.63 | 6,983,672 | -0.92(-5.91%) |
Mar 26, 2020 | 15.16 | 15.79 | 14.73 | 15.55 | 7,760,969 | +0.48(+3.16%) |
Mar 25, 2020 | 14.17 | 16.38 | 13.88 | 15.07 | 8,309,772 | +0.71(+4.98%) |
Mar 24, 2020 | 12.17 | 14.37 | 12.04 | 14.36 | 10,211,482 | +2.90(+25.32%) |
Mar 23, 2020 | 12.33 | 12.49 | 11.14 | 11.46 | 11,354,276 | -1.10(-8.74%) |
Mar 20, 2020 | 13.93 | 13.99 | 12.42 | 12.55 | 11,787,335 | -1.17(-8.55%) |
Mar 19, 2020 | 13.85 | 14.25 | 12.78 | 13.73 | 9,704,948 | -0.09(-0.68%) |
Mar 18, 2020 | 14.76 | 15.35 | 13.58 | 13.82 | 8,756,257 | -2.30(-14.25%) |
Mar 17, 2020 | 14.76 | 16.12 | 14.14 | 16.12 | 7,744,065 | +1.70(+11.80%) |
Mar 16, 2020 | 16.18 | 17.07 | 14.42 | 14.42 | 9,280,062 | -4.23(-22.67%) |
Mar 13, 2020 | 17.05 | 18.64 | 15.87 | 18.64 | 10,912,157 | +2.77(+17.47%) |
Mar 12, 2020 | 17.43 | 17.57 | 15.48 | 15.87 | 11,105,113 | -3.23(-16.92%) |
Mar 11, 2020 | 20.15 | 20.27 | 18.50 | 19.10 | 10,625,801 | -1.68(-8.06%) |
Mar 10, 2020 | 21.08 | 21.25 | 19.43 | 20.78 | 5,946,782 | +0.41(+2.00%) |
Mar 09, 2020 | 21.18 | 21.18 | 20.05 | 20.37 | 8,398,571 | -2.25(-9.96%) |
Mar 06, 2020 | 22.48 | 22.86 | 21.97 | 22.62 | 7,344,302 | -0.31(-1.34%) |
Mar 05, 2020 | 23.06 | 23.35 | 22.49 | 22.93 | 6,335,110 | -0.89(-3.75%) |
Mar 04, 2020 | 22.85 | 23.83 | 22.70 | 23.82 | 6,050,253 | +1.36(+6.06%) |
Mar 03, 2020 | 23.05 | 23.46 | 22.28 | 22.46 | 6,121,752 | -0.60(-2.59%) |
Mar 02, 2020 | 21.96 | 23.06 | 21.55 | 23.06 | 7,751,665 | +1.23(+5.62%) |
Feb 28, 2020 | 21.68 | 21.89 | 20.91 | 21.83 | 11,362,734 | -0.33(-1.48%) |
Feb 27, 2020 | 22.58 | 23.09 | 22.11 | 22.16 | 7,653,250 | -0.87(-3.76%) |
Feb 26, 2020 | 23.72 | 24.04 | 23.01 | 23.02 | 5,417,023 | -0.56(-2.39%) |
Feb 25, 2020 | 25.06 | 25.07 | 23.59 | 23.59 | 5,495,775 | -1.42(-5.68%) |
Feb 24, 2020 | 25.28 | 25.42 | 24.89 | 25.01 | 4,469,557 | -0.82(-3.16%) |
Feb 21, 2020 | 25.83 | 25.90 | 25.45 | 25.82 | 3,750,168 | -0.12(-0.45%) |
Feb 20, 2020 | 25.44 | 26.00 | 25.33 | 25.94 | 3,965,079 | +0.42(+1.65%) |
Feb 19, 2020 | 25.36 | 25.73 | 25.36 | 25.52 | 3,986,318 | +0.21(+0.83%) |
Feb 18, 2020 | 25.76 | 25.76 | 25.01 | 25.31 | 3,647,545 | -0.45(-1.76%) |
Feb 14, 2020 | 25.48 | 25.76 | 25.32 | 25.76 | 3,156,777 | +0.34(+1.36%) |
Feb 13, 2020 | 24.96 | 25.58 | 24.88 | 25.42 | 4,257,264 | +0.42(+1.68%) |
Feb 12, 2020 | 24.40 | 25.19 | 24.40 | 25.00 | 5,605,618 | +0.71(+2.94%) |
Feb 11, 2020 | 24.18 | 24.39 | 24.11 | 24.28 | 4,014,845 | +0.21(+0.87%) |
Feb 10, 2020 | 24.04 | 24.08 | 23.74 | 24.07 | 3,610,784 | +0.06(+0.24%) |
Feb 07, 2020 | 24.02 | 24.04 | 23.57 | 24.01 | 4,881,372 | -0.06(-0.24%) |
Feb 06, 2020 | 24.43 | 24.48 | 24.05 | 24.07 | 2,901,443 | -0.23(-0.93%) |
Feb 05, 2020 | 23.91 | 24.48 | 23.79 | 24.30 | 5,359,568 | +0.62(+2.63%) |
Feb 04, 2020 | 23.91 | 23.97 | 23.28 | 23.68 | 8,611,966 | -0.03(-0.14%) |