Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.09 | 18.13 | 17.02 | 17.12 | 1,004,948 | -1.06(-5.83%) |
Apr 29, 2020 | 17.65 | 18.35 | 17.36 | 18.18 | 2,163,329 | +0.61(+3.47%) |
Apr 28, 2020 | 19.04 | 19.31 | 17.53 | 17.57 | 829,886 | -0.85(-4.61%) |
Apr 27, 2020 | 18.37 | 19.09 | 18.07 | 18.42 | 909,777 | +0.78(+4.42%) |
Apr 24, 2020 | 16.78 | 17.75 | 16.49 | 17.64 | 563,700 | +0.81(+4.81%) |
Apr 23, 2020 | 17.28 | 17.71 | 16.74 | 16.83 | 935,488 | -0.24(-1.41%) |
Apr 22, 2020 | 16.49 | 17.35 | 16.25 | 17.07 | 924,543 | +0.96(+5.96%) |
Apr 21, 2020 | 16.40 | 17.05 | 16.08 | 16.11 | 1,074,915 | -0.76(-4.51%) |
Apr 20, 2020 | 16.00 | 18.30 | 15.81 | 16.87 | 2,223,251 | +0.63(+3.88%) |
Apr 17, 2020 | 15.83 | 16.25 | 15.39 | 16.24 | 1,052,300 | +1.00(+6.56%) |
Apr 16, 2020 | 15.62 | 15.68 | 14.65 | 15.24 | 943,783 | -0.37(-2.37%) |
Apr 15, 2020 | 15.51 | 15.90 | 14.95 | 15.61 | 1,104,114 | -0.29(-1.82%) |
Apr 14, 2020 | 16.29 | 16.79 | 15.76 | 15.90 | 1,123,763 | -0.14(-0.87%) |
Apr 13, 2020 | 16.00 | 16.26 | 15.27 | 16.04 | 824,331 | +0.02(+0.12%) |
Apr 09, 2020 | 16.32 | 16.84 | 15.61 | 16.02 | 1,481,900 | +0.16(+1.01%) |
Apr 08, 2020 | 15.07 | 16.42 | 14.87 | 15.86 | 1,449,556 | +1.05(+7.09%) |
Apr 07, 2020 | 14.50 | 15.50 | 14.36 | 14.81 | 1,751,486 | +0.73(+5.18%) |
Apr 06, 2020 | 13.96 | 14.89 | 13.73 | 14.08 | 1,061,816 | +0.72(+5.39%) |
Apr 03, 2020 | 13.74 | 14.29 | 13.12 | 13.36 | 1,635,500 | -0.58(-4.16%) |
Apr 02, 2020 | 13.50 | 13.95 | 13.30 | 13.94 | 986,558 | +0.33(+2.42%) |
Apr 01, 2020 | 13.95 | 14.55 | 13.47 | 13.61 | 1,451,896 | -0.81(-5.62%) |
Mar 31, 2020 | 14.59 | 15.30 | 14.02 | 14.42 | 1,448,426 | -0.13(-0.89%) |
Mar 30, 2020 | 13.95 | 14.59 | 13.42 | 14.55 | 1,471,148 | +0.57(+4.08%) |
Mar 27, 2020 | 13.90 | 14.54 | 13.42 | 13.98 | 1,006,900 | -0.46(-3.19%) |
Mar 26, 2020 | 13.94 | 14.98 | 13.63 | 14.44 | 1,509,112 | +0.59(+4.26%) |
Mar 25, 2020 | 14.05 | 14.49 | 13.33 | 13.85 | 1,849,173 | +0.02(+0.14%) |
Mar 24, 2020 | 13.14 | 13.97 | 12.93 | 13.83 | 1,879,865 | +1.30(+10.38%) |
Mar 23, 2020 | 11.60 | 12.62 | 11.02 | 12.53 | 2,564,606 | +1.02(+8.86%) |
Mar 20, 2020 | 12.82 | 13.15 | 11.50 | 11.51 | 3,168,100 | -0.67(-5.50%) |
Mar 19, 2020 | 11.88 | 12.46 | 10.93 | 12.18 | 2,440,370 | +0.18(+1.50%) |
Mar 18, 2020 | 10.79 | 12.57 | 10.66 | 12.00 | 3,316,018 | +0.49(+4.26%) |
Mar 17, 2020 | 13.50 | 13.52 | 10.09 | 11.51 | 5,347,373 | +0.03(+0.26%) |
Mar 16, 2020 | 13.59 | 14.11 | 11.30 | 11.48 | 2,199,509 | -3.50(-23.36%) |
Mar 13, 2020 | 15.45 | 15.45 | 13.23 | 14.98 | 1,932,100 | +0.42(+2.88%) |
Mar 12, 2020 | 15.68 | 16.15 | 14.55 | 14.56 | 1,996,806 | -3.01(-17.13%) |
Mar 11, 2020 | 19.06 | 19.54 | 17.52 | 17.57 | 1,333,634 | -1.80(-9.29%) |
Mar 10, 2020 | 19.12 | 19.63 | 17.80 | 19.37 | 1,140,432 | +0.77(+4.14%) |
Mar 09, 2020 | 19.00 | 20.00 | 18.60 | 18.60 | 1,650,787 | -2.01(-9.75%) |
Mar 06, 2020 | 21.77 | 22.13 | 20.27 | 20.61 | 1,593,600 | -1.75(-7.83%) |
Mar 05, 2020 | 22.72 | 23.15 | 22.07 | 22.36 | 1,253,291 | -0.88(-3.79%) |
Mar 04, 2020 | 23.25 | 23.45 | 22.13 | 23.24 | 1,075,461 | +0.32(+1.40%) |
Mar 03, 2020 | 23.43 | 23.98 | 22.75 | 22.92 | 1,253,152 | -0.91(-3.82%) |
Mar 02, 2020 | 23.70 | 24.38 | 22.99 | 23.83 | 1,687,758 | +0.02(+0.08%) |
Feb 28, 2020 | 23.18 | 24.00 | 21.00 | 23.81 | 2,246,800 | -0.62(-2.54%) |
Feb 27, 2020 | 25.89 | 25.89 | 24.34 | 24.43 | 2,117,937 | -1.99(-7.53%) |
Feb 26, 2020 | 25.62 | 26.61 | 25.30 | 26.42 | 1,274,426 | +0.77(+3.00%) |
Feb 25, 2020 | 26.03 | 26.21 | 25.19 | 25.65 | 1,270,509 | -0.37(-1.42%) |
Feb 24, 2020 | 24.35 | 26.52 | 24.01 | 26.02 | 1,854,134 | -0.24(-0.91%) |
Feb 21, 2020 | 27.24 | 27.37 | 26.16 | 26.26 | 1,195,400 | -1.14(-4.16%) |
Feb 20, 2020 | 27.04 | 27.92 | 26.41 | 27.40 | 1,284,344 | +0.10(+0.37%) |
Feb 19, 2020 | 28.10 | 28.24 | 27.02 | 27.30 | 1,460,458 | -0.75(-2.67%) |
Feb 18, 2020 | 28.01 | 28.42 | 27.12 | 28.05 | 1,185,460 | +0.08(+0.29%) |
Feb 14, 2020 | 28.30 | 28.39 | 27.55 | 27.97 | 1,041,000 | -0.33(-1.17%) |
Feb 13, 2020 | 28.76 | 28.98 | 28.19 | 28.30 | 1,099,810 | -0.87(-2.98%) |
Feb 12, 2020 | 29.66 | 29.93 | 28.62 | 29.17 | 871,999 | -0.33(-1.12%) |
Feb 11, 2020 | 28.90 | 29.82 | 28.50 | 29.50 | 1,307,990 | +0.71(+2.47%) |
Feb 10, 2020 | 28.00 | 29.29 | 27.55 | 28.79 | 1,530,103 | +0.68(+2.42%) |
Feb 07, 2020 | 29.29 | 29.41 | 27.47 | 28.11 | 2,143,800 | -1.36(-4.61%) |
Feb 06, 2020 | 30.69 | 30.72 | 28.71 | 29.47 | 3,202,793 | -0.81(-2.68%) |
Feb 05, 2020 | 31.32 | 32.70 | 29.88 | 30.28 | 4,440,992 | +0.91(+3.10%) |
Feb 04, 2020 | 32.79 | 32.94 | 28.86 | 29.37 | 6,241,634 | -3.64(-11.03%) |