Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.55 | 19.59 | 18.66 | 19.18 | 901,175 | -0.62(-3.16%) |
Apr 29, 2020 | 19.12 | 20.09 | 18.96 | 19.80 | 1,111,639 | +1.26(+6.82%) |
Apr 28, 2020 | 19.74 | 20.09 | 18.49 | 18.54 | 1,069,738 | -0.41(-2.17%) |
Apr 27, 2020 | 18.61 | 19.19 | 18.16 | 18.95 | 1,190,858 | +1.04(+5.79%) |
Apr 24, 2020 | 17.16 | 18.10 | 16.65 | 17.91 | 1,127,769 | +1.57(+9.63%) |
Apr 23, 2020 | 16.04 | 16.65 | 15.96 | 16.34 | 766,601 | +0.40(+2.49%) |
Apr 22, 2020 | 16.50 | 16.62 | 15.88 | 15.94 | 744,034 | -0.13(-0.82%) |
Apr 21, 2020 | 16.34 | 16.72 | 15.81 | 16.07 | 1,094,411 | -0.86(-5.08%) |
Apr 20, 2020 | 17.39 | 17.39 | 16.45 | 16.93 | 1,872,288 | -0.76(-4.28%) |
Apr 17, 2020 | 19.05 | 19.26 | 17.65 | 17.69 | 1,378,566 | -0.48(-2.65%) |
Apr 16, 2020 | 18.24 | 18.56 | 17.80 | 18.17 | 1,189,932 | +0.10(+0.57%) |
Apr 15, 2020 | 17.61 | 18.47 | 17.19 | 18.07 | 1,496,615 | -0.98(-5.17%) |
Apr 14, 2020 | 19.35 | 19.62 | 18.46 | 19.05 | 1,392,897 | +0.52(+2.79%) |
Apr 13, 2020 | 19.44 | 19.73 | 17.62 | 18.54 | 2,664,831 | -0.55(-2.87%) |
Apr 09, 2020 | 18.43 | 20.16 | 18.19 | 19.08 | 2,768,757 | +2.33(+13.93%) |
Apr 08, 2020 | 16.25 | 17.90 | 15.98 | 16.75 | 2,168,861 | +1.19(+7.64%) |
Apr 07, 2020 | 15.25 | 16.41 | 14.77 | 15.56 | 1,995,174 | +1.82(+13.21%) |
Apr 06, 2020 | 13.91 | 14.49 | 13.64 | 13.75 | 1,472,515 | +1.10(+8.71%) |
Apr 03, 2020 | 13.09 | 13.33 | 11.96 | 12.64 | 1,408,514 | -0.26(-1.98%) |
Apr 02, 2020 | 13.24 | 13.70 | 12.64 | 12.90 | 1,438,895 | -0.50(-3.75%) |
Apr 01, 2020 | 14.06 | 14.38 | 13.22 | 13.40 | 2,130,816 | -1.55(-10.39%) |
Mar 31, 2020 | 15.70 | 16.28 | 14.92 | 14.96 | 1,427,540 | -0.70(-4.47%) |
Mar 30, 2020 | 16.92 | 17.33 | 15.12 | 15.66 | 1,938,075 | -1.54(-8.95%) |
Mar 27, 2020 | 16.35 | 18.16 | 15.60 | 17.19 | 2,131,216 | +0.15(+0.90%) |
Mar 26, 2020 | 15.71 | 18.86 | 15.13 | 17.04 | 2,664,643 | +2.72(+18.99%) |
Mar 25, 2020 | 14.33 | 16.57 | 13.71 | 14.32 | 3,606,908 | +1.04(+7.85%) |
Mar 24, 2020 | 12.62 | 14.19 | 12.62 | 13.28 | 2,002,478 | +1.80(+15.69%) |
Mar 23, 2020 | 12.45 | 12.58 | 11.02 | 11.48 | 2,748,911 | -1.52(-11.67%) |
Mar 20, 2020 | 14.20 | 15.18 | 12.99 | 12.99 | 2,156,998 | -0.89(-6.41%) |
Mar 19, 2020 | 12.03 | 14.78 | 10.29 | 13.88 | 2,812,380 | +1.58(+12.86%) |
Mar 18, 2020 | 13.75 | 13.77 | 10.59 | 12.30 | 3,522,992 | -2.33(-15.94%) |
Mar 17, 2020 | 16.60 | 16.60 | 14.05 | 14.64 | 2,838,194 | -1.26(-7.91%) |
Mar 16, 2020 | 18.06 | 19.14 | 15.89 | 15.89 | 2,719,910 | -4.46(-21.93%) |
Mar 13, 2020 | 21.39 | 21.39 | 19.73 | 20.36 | 1,850,188 | +1.20(+6.26%) |
Mar 12, 2020 | 19.97 | 20.83 | 17.67 | 19.16 | 2,302,172 | -3.47(-15.35%) |
Mar 11, 2020 | 23.48 | 23.90 | 22.28 | 22.63 | 1,413,663 | -1.57(-6.51%) |
Mar 10, 2020 | 24.56 | 24.74 | 23.57 | 24.21 | 923,495 | +0.54(+2.29%) |
Mar 09, 2020 | 24.56 | 24.76 | 23.12 | 23.67 | 1,567,699 | -2.99(-11.22%) |
Mar 06, 2020 | 27.02 | 27.02 | 26.12 | 26.66 | 1,055,905 | -0.65(-2.38%) |
Mar 05, 2020 | 27.45 | 27.64 | 27.05 | 27.31 | 611,420 | -0.51(-1.82%) |
Mar 04, 2020 | 27.91 | 28.25 | 27.55 | 27.81 | 555,491 | +0.28(+1.02%) |
Mar 03, 2020 | 28.94 | 29.04 | 27.33 | 27.53 | 1,137,865 | -0.57(-2.03%) |
Mar 02, 2020 | 27.13 | 28.13 | 27.09 | 28.10 | 1,490,214 | +1.42(+5.33%) |
Feb 28, 2020 | 26.33 | 27.22 | 24.48 | 26.68 | 2,559,616 | -1.16(-4.18%) |
Feb 27, 2020 | 28.40 | 28.69 | 27.52 | 27.84 | 1,665,288 | -1.14(-3.94%) |
Feb 26, 2020 | 28.55 | 29.48 | 28.46 | 28.98 | 1,226,840 | +0.63(+2.22%) |
Feb 25, 2020 | 31.43 | 31.48 | 26.34 | 28.35 | 2,480,238 | -3.02(-9.62%) |
Feb 24, 2020 | 31.43 | 31.60 | 31.22 | 31.37 | 608,173 | -0.63(-1.96%) |
Feb 21, 2020 | 32.08 | 32.13 | 31.87 | 32.00 | 285,570 | -0.18(-0.56%) |
Feb 20, 2020 | 32.18 | 32.31 | 32.01 | 32.18 | 316,593 | -0.02(-0.07%) |
Feb 19, 2020 | 32.21 | 32.28 | 32.11 | 32.21 | 302,692 | +0.05(+0.15%) |
Feb 18, 2020 | 32.22 | 32.43 | 32.09 | 32.16 | 396,646 | -0.13(-0.40%) |
Feb 14, 2020 | 32.35 | 32.40 | 32.06 | 32.29 | 324,015 | -0.07(-0.22%) |
Feb 13, 2020 | 31.86 | 32.36 | 31.85 | 32.36 | 324,367 | +0.43(+1.35%) |
Feb 12, 2020 | 32.06 | 32.09 | 31.86 | 31.93 | 234,521 | -0.02(-0.07%) |
Feb 11, 2020 | 31.94 | 32.09 | 31.91 | 31.95 | 381,549 | +0.03(+0.09%) |
Feb 10, 2020 | 31.65 | 32.00 | 31.60 | 31.92 | 346,360 | +0.27(+0.84%) |
Feb 07, 2020 | 31.49 | 31.68 | 31.46 | 31.65 | 266,026 | +0.16(+0.50%) |
Feb 06, 2020 | 31.45 | 31.55 | 31.37 | 31.50 | 272,985 | +0.12(+0.37%) |
Feb 05, 2020 | 31.38 | 31.45 | 31.21 | 31.38 | 390,757 | +0.14(+0.44%) |
Feb 04, 2020 | 31.16 | 31.44 | 31.07 | 31.25 | 322,056 | +0.22(+0.72%) |