Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 21.91 | 22.71 | 21.50 | 22.51 | 1,980,960 | +0.20(+0.90%) |
Apr 29, 2020 | 20.64 | 23.00 | 20.36 | 22.31 | 4,358,065 | +2.76(+14.12%) |
Apr 28, 2020 | 19.99 | 20.17 | 19.49 | 19.55 | 1,265,556 | +0.02(+0.10%) |
Apr 27, 2020 | 20.10 | 20.16 | 19.27 | 19.53 | 1,650,238 | -0.16(-0.81%) |
Apr 24, 2020 | 19.94 | 19.94 | 19.35 | 19.69 | 1,359,100 | -0.05(-0.25%) |
Apr 23, 2020 | 19.74 | 20.39 | 19.51 | 19.74 | 836,742 | -0.03(-0.15%) |
Apr 22, 2020 | 19.42 | 19.94 | 19.15 | 19.77 | 840,208 | +1.05(+5.61%) |
Apr 21, 2020 | 18.90 | 19.60 | 18.46 | 18.72 | 1,409,508 | -0.98(-4.97%) |
Apr 20, 2020 | 18.87 | 20.57 | 18.87 | 19.70 | 2,011,080 | -0.50(-2.45%) |
Apr 17, 2020 | 20.67 | 21.00 | 19.74 | 20.20 | 1,188,400 | +0.12(+0.62%) |
Apr 16, 2020 | 19.72 | 20.18 | 19.60 | 20.07 | 1,237,011 | +0.67(+3.45%) |
Apr 15, 2020 | 19.58 | 19.84 | 18.63 | 19.40 | 1,210,007 | -0.81(-4.01%) |
Apr 14, 2020 | 19.75 | 20.39 | 19.66 | 20.21 | 1,025,819 | +1.04(+5.43%) |
Apr 13, 2020 | 18.85 | 19.26 | 18.66 | 19.17 | 860,608 | +0.29(+1.54%) |
Apr 09, 2020 | 19.54 | 19.78 | 18.66 | 18.88 | 1,912,600 | -0.34(-1.77%) |
Apr 08, 2020 | 18.66 | 19.45 | 18.34 | 19.22 | 1,338,055 | +0.76(+4.12%) |
Apr 07, 2020 | 19.19 | 19.19 | 18.32 | 18.46 | 1,392,918 | +0.03(+0.16%) |
Apr 06, 2020 | 17.57 | 18.62 | 17.42 | 18.43 | 1,225,173 | +1.59(+9.44%) |
Apr 03, 2020 | 17.09 | 17.39 | 16.48 | 16.84 | 1,129,000 | -0.01(-0.06%) |
Apr 02, 2020 | 16.81 | 17.22 | 16.42 | 16.85 | 1,231,538 | -0.18(-1.06%) |
Apr 01, 2020 | 17.03 | 17.72 | 16.74 | 17.03 | 1,905,989 | -0.79(-4.43%) |
Mar 31, 2020 | 17.79 | 18.11 | 17.30 | 17.82 | 3,485,815 | -0.03(-0.17%) |
Mar 30, 2020 | 17.16 | 17.86 | 16.97 | 17.85 | 2,145,769 | +0.94(+5.56%) |
Mar 27, 2020 | 16.27 | 17.12 | 15.75 | 16.91 | 1,612,800 | -0.03(-0.18%) |
Mar 26, 2020 | 15.90 | 16.97 | 15.81 | 16.94 | 1,525,263 | +1.15(+7.28%) |
Mar 25, 2020 | 16.47 | 16.98 | 15.64 | 15.79 | 1,417,609 | -0.68(-4.13%) |
Mar 24, 2020 | 15.03 | 16.60 | 14.61 | 16.47 | 2,672,775 | +2.45(+17.48%) |
Mar 23, 2020 | 15.21 | 15.25 | 13.72 | 14.02 | 2,727,750 | -0.84(-5.65%) |
Mar 20, 2020 | 15.34 | 16.99 | 14.73 | 14.86 | 3,234,100 | -0.13(-0.87%) |
Mar 19, 2020 | 14.61 | 15.79 | 14.16 | 14.99 | 1,998,987 | +0.46(+3.17%) |
Mar 18, 2020 | 14.53 | 15.16 | 13.54 | 14.53 | 1,951,575 | -0.99(-6.38%) |
Mar 17, 2020 | 14.93 | 15.99 | 13.82 | 15.52 | 3,320,807 | +0.84(+5.72%) |
Mar 16, 2020 | 15.18 | 15.73 | 14.01 | 14.68 | 2,369,512 | -2.13(-12.67%) |
Mar 13, 2020 | 16.51 | 16.89 | 15.02 | 16.81 | 2,011,500 | +1.20(+7.69%) |
Mar 12, 2020 | 15.05 | 15.86 | 14.06 | 15.61 | 3,756,370 | -0.85(-5.16%) |
Mar 11, 2020 | 17.00 | 17.51 | 16.37 | 16.46 | 2,812,114 | -1.05(-6.00%) |
Mar 10, 2020 | 17.53 | 17.78 | 16.86 | 17.51 | 2,275,167 | +0.71(+4.23%) |
Mar 09, 2020 | 17.20 | 18.13 | 16.79 | 16.80 | 2,596,339 | -1.85(-9.92%) |
Mar 06, 2020 | 18.29 | 18.91 | 17.76 | 18.65 | 3,252,400 | -0.40(-2.10%) |
Mar 05, 2020 | 18.92 | 19.97 | 18.55 | 19.05 | 4,778,409 | -0.09(-0.47%) |
Mar 04, 2020 | 18.33 | 19.22 | 18.08 | 19.14 | 2,249,256 | +1.16(+6.45%) |
Mar 03, 2020 | 18.65 | 18.88 | 17.69 | 17.98 | 1,903,727 | -0.65(-3.49%) |
Mar 02, 2020 | 18.18 | 18.65 | 17.46 | 18.63 | 1,555,091 | +0.68(+3.79%) |
Feb 28, 2020 | 16.40 | 17.95 | 16.10 | 17.95 | 2,850,800 | +0.66(+3.82%) |
Feb 27, 2020 | 17.53 | 18.06 | 17.10 | 17.29 | 2,549,949 | -1.08(-5.88%) |
Feb 26, 2020 | 18.06 | 18.69 | 18.00 | 18.37 | 1,938,644 | +0.56(+3.14%) |
Feb 25, 2020 | 18.71 | 18.75 | 17.44 | 17.81 | 3,494,588 | -0.60(-3.26%) |
Feb 24, 2020 | 18.02 | 18.83 | 17.94 | 18.41 | 2,028,119 | -0.62(-3.26%) |
Feb 21, 2020 | 19.05 | 19.20 | 18.70 | 19.03 | 1,498,700 | -0.16(-0.83%) |
Feb 20, 2020 | 20.07 | 20.11 | 19.08 | 19.19 | 2,230,470 | -0.99(-4.91%) |
Feb 19, 2020 | 19.95 | 20.32 | 19.77 | 20.18 | 1,801,940 | +0.37(+1.87%) |
Feb 18, 2020 | 20.35 | 20.78 | 19.52 | 19.81 | 1,962,868 | -0.96(-4.62%) |
Feb 14, 2020 | 21.17 | 21.20 | 20.48 | 20.77 | 2,316,000 | -0.45(-2.12%) |
Feb 13, 2020 | 20.94 | 21.59 | 20.56 | 21.22 | 2,933,659 | +0.02(+0.09%) |
Feb 12, 2020 | 20.30 | 21.76 | 20.00 | 21.20 | 4,746,485 | +1.35(+6.80%) |
Feb 11, 2020 | 19.28 | 20.02 | 19.25 | 19.85 | 4,638,538 | +0.85(+4.47%) |
Feb 10, 2020 | 18.50 | 19.02 | 18.26 | 19.00 | 2,607,999 | +0.28(+1.50%) |
Feb 07, 2020 | 18.55 | 18.91 | 18.34 | 18.72 | 1,378,500 | -0.01(-0.03%) |
Feb 06, 2020 | 19.57 | 19.62 | 18.70 | 18.73 | 1,568,847 | -0.89(-4.56%) |
Feb 05, 2020 | 19.44 | 19.86 | 18.85 | 19.62 | 2,090,289 | +0.61(+3.21%) |
Feb 04, 2020 | 18.82 | 19.26 | 18.57 | 19.01 | 2,449,168 | +0.72(+3.94%) |