Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.15 | 18.38 | 17.71 | 18.12 | 4,747,936 | -0.27(-1.47%) |
Apr 29, 2020 | 18.00 | 18.99 | 17.83 | 18.39 | 5,189,527 | +0.87(+4.97%) |
Apr 28, 2020 | 18.65 | 18.81 | 17.47 | 17.52 | 5,312,258 | -0.59(-3.26%) |
Apr 27, 2020 | 17.13 | 18.29 | 17.13 | 18.11 | 6,147,490 | +1.19(+7.03%) |
Apr 24, 2020 | 16.84 | 17.58 | 16.68 | 16.92 | 7,142,800 | +0.60(+3.68%) |
Apr 23, 2020 | 16.43 | 16.78 | 16.29 | 16.32 | 8,244,738 | -0.04(-0.24%) |
Apr 22, 2020 | 16.64 | 16.89 | 16.29 | 16.36 | 4,321,686 | +0.12(+0.74%) |
Apr 21, 2020 | 16.66 | 16.99 | 16.22 | 16.24 | 3,995,113 | -1.00(-5.80%) |
Apr 20, 2020 | 16.80 | 17.60 | 16.63 | 17.24 | 3,829,718 | -0.17(-0.98%) |
Apr 17, 2020 | 17.70 | 17.70 | 16.81 | 17.41 | 3,713,200 | +0.49(+2.90%) |
Apr 16, 2020 | 17.62 | 17.63 | 16.62 | 16.92 | 3,280,738 | -0.62(-3.53%) |
Apr 15, 2020 | 17.46 | 17.77 | 17.22 | 17.54 | 3,219,363 | -0.82(-4.47%) |
Apr 14, 2020 | 18.34 | 18.67 | 17.76 | 18.36 | 4,267,822 | +0.52(+2.91%) |
Apr 13, 2020 | 18.27 | 18.82 | 17.70 | 17.84 | 5,593,617 | -0.17(-0.94%) |
Apr 09, 2020 | 16.35 | 18.89 | 16.25 | 18.01 | 10,867,900 | +2.33(+14.86%) |
Apr 08, 2020 | 15.04 | 15.83 | 14.86 | 15.68 | 5,413,449 | +0.83(+5.59%) |
Apr 07, 2020 | 15.50 | 16.08 | 14.78 | 14.85 | 7,379,440 | +0.23(+1.57%) |
Apr 06, 2020 | 13.98 | 14.81 | 13.88 | 14.62 | 6,190,734 | +1.31(+9.84%) |
Apr 03, 2020 | 13.55 | 14.06 | 12.97 | 13.31 | 6,869,500 | -0.27(-1.99%) |
Apr 02, 2020 | 13.34 | 14.23 | 13.31 | 13.58 | 4,157,499 | -0.17(-1.24%) |
Apr 01, 2020 | 14.63 | 14.91 | 13.59 | 13.75 | 4,359,792 | -1.75(-11.29%) |
Mar 31, 2020 | 15.33 | 16.27 | 15.10 | 15.50 | 4,296,102 | +0.25(+1.64%) |
Mar 30, 2020 | 14.48 | 15.37 | 13.39 | 15.25 | 5,998,497 | +0.74(+5.10%) |
Mar 27, 2020 | 15.04 | 15.20 | 13.85 | 14.51 | 5,141,700 | -0.93(-6.02%) |
Mar 26, 2020 | 15.96 | 16.60 | 15.24 | 15.44 | 6,341,226 | -0.33(-2.09%) |
Mar 25, 2020 | 14.95 | 16.31 | 14.21 | 15.77 | 7,518,029 | +0.86(+5.77%) |
Mar 24, 2020 | 14.31 | 14.92 | 13.83 | 14.91 | 4,895,296 | +1.64(+12.36%) |
Mar 23, 2020 | 13.52 | 13.94 | 12.49 | 13.27 | 6,983,643 | -0.39(-2.86%) |
Mar 20, 2020 | 14.59 | 15.57 | 13.50 | 13.66 | 10,121,100 | -0.47(-3.33%) |
Mar 19, 2020 | 12.44 | 15.38 | 12.21 | 14.13 | 7,162,477 | +1.15(+8.86%) |
Mar 18, 2020 | 13.60 | 13.66 | 11.15 | 12.98 | 10,128,116 | -1.73(-11.76%) |
Mar 17, 2020 | 15.48 | 15.86 | 14.12 | 14.71 | 6,970,029 | -0.25(-1.67%) |
Mar 16, 2020 | 15.81 | 16.73 | 14.68 | 14.96 | 7,642,594 | -3.84(-20.43%) |
Mar 13, 2020 | 17.32 | 18.80 | 15.81 | 18.80 | 6,963,300 | +2.58(+15.91%) |
Mar 12, 2020 | 16.90 | 17.00 | 15.22 | 16.22 | 10,725,819 | -2.23(-12.09%) |
Mar 11, 2020 | 18.61 | 19.11 | 18.17 | 18.45 | 6,336,810 | -0.91(-4.70%) |
Mar 10, 2020 | 19.18 | 19.37 | 17.62 | 19.36 | 6,627,600 | +1.09(+5.97%) |
Mar 09, 2020 | 19.13 | 19.54 | 17.87 | 18.27 | 7,891,462 | -2.69(-12.83%) |
Mar 06, 2020 | 21.76 | 21.83 | 20.62 | 20.96 | 7,639,000 | -1.49(-6.64%) |
Mar 05, 2020 | 22.40 | 22.75 | 22.00 | 22.45 | 4,654,670 | -0.68(-2.94%) |
Mar 04, 2020 | 23.53 | 23.55 | 22.48 | 23.13 | 4,206,847 | +0.11(+0.48%) |
Mar 03, 2020 | 23.10 | 24.12 | 22.68 | 23.02 | 8,670,995 | -0.07(-0.30%) |
Mar 02, 2020 | 22.25 | 23.10 | 21.46 | 23.09 | 7,151,856 | +0.96(+4.34%) |
Feb 28, 2020 | 21.73 | 22.92 | 21.54 | 22.13 | 8,332,600 | -0.39(-1.73%) |
Feb 27, 2020 | 23.83 | 23.91 | 22.37 | 22.52 | 7,955,185 | -1.92(-7.86%) |
Feb 26, 2020 | 24.68 | 24.92 | 24.27 | 24.44 | 7,015,348 | -0.33(-1.33%) |
Feb 25, 2020 | 26.19 | 26.37 | 24.43 | 24.77 | 6,095,189 | -1.23(-4.73%) |
Feb 24, 2020 | 25.50 | 26.03 | 25.18 | 26.00 | 5,074,257 | -0.50(-1.89%) |
Feb 21, 2020 | 26.33 | 26.52 | 25.93 | 26.50 | 4,197,500 | +0.09(+0.34%) |
Feb 20, 2020 | 26.22 | 26.44 | 25.75 | 26.41 | 6,885,151 | -0.05(-0.19%) |
Feb 19, 2020 | 26.46 | 26.54 | 25.16 | 26.46 | 13,545,023 | -1.59(-5.67%) |
Feb 18, 2020 | 27.75 | 28.09 | 27.64 | 28.05 | 3,451,375 | +0.31(+1.12%) |
Feb 14, 2020 | 27.50 | 28.01 | 27.23 | 27.74 | 3,621,000 | +0.31(+1.13%) |
Feb 13, 2020 | 28.30 | 28.43 | 27.36 | 27.43 | 4,602,976 | -1.12(-3.92%) |
Feb 12, 2020 | 28.50 | 28.83 | 28.32 | 28.55 | 1,924,645 | +0.38(+1.35%) |
Feb 11, 2020 | 28.17 | 28.68 | 27.58 | 28.17 | 3,825,701 | -0.02(-0.07%) |
Feb 10, 2020 | 27.99 | 28.35 | 27.91 | 28.19 | 1,730,606 | +0.04(+0.14%) |
Feb 07, 2020 | 28.72 | 28.83 | 28.07 | 28.15 | 2,318,800 | -0.77(-2.66%) |
Feb 06, 2020 | 29.31 | 29.39 | 28.77 | 28.92 | 1,382,090 | -0.14(-0.48%) |
Feb 05, 2020 | 29.22 | 29.68 | 28.98 | 29.06 | 2,037,498 | +0.24(+0.83%) |
Feb 04, 2020 | 28.20 | 28.93 | 28.05 | 28.82 | 3,472,607 | +0.90(+3.22%) |