Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.42 | 17.54 | 17.00 | 17.41 | 4,062,964 | -0.19(-1.06%) |
Apr 29, 2020 | 17.63 | 18.00 | 17.35 | 17.60 | 5,852,811 | +0.48(+2.81%) |
Apr 28, 2020 | 17.22 | 17.77 | 16.99 | 17.12 | 4,378,836 | +0.23(+1.37%) |
Apr 27, 2020 | 16.39 | 16.99 | 16.15 | 16.88 | 3,373,641 | +0.81(+5.04%) |
Apr 24, 2020 | 15.61 | 16.24 | 15.56 | 16.07 | 1,940,178 | +0.48(+3.09%) |
Apr 23, 2020 | 15.82 | 15.83 | 15.48 | 15.59 | 2,678,296 | -0.12(-0.79%) |
Apr 22, 2020 | 15.49 | 15.80 | 15.21 | 15.72 | 3,195,658 | +0.55(+3.64%) |
Apr 21, 2020 | 14.73 | 15.22 | 14.58 | 15.16 | 5,137,527 | +0.12(+0.77%) |
Apr 20, 2020 | 15.34 | 15.67 | 14.86 | 15.05 | 6,124,842 | -0.58(-3.71%) |
Apr 17, 2020 | 14.70 | 15.71 | 14.62 | 15.63 | 4,911,333 | +1.28(+8.94%) |
Apr 16, 2020 | 14.50 | 14.54 | 14.05 | 14.35 | 6,422,586 | -0.08(-0.56%) |
Apr 15, 2020 | 15.03 | 15.12 | 14.23 | 14.43 | 6,099,480 | -1.10(-7.06%) |
Apr 14, 2020 | 15.56 | 15.78 | 15.12 | 15.52 | 4,525,180 | +0.25(+1.63%) |
Apr 13, 2020 | 15.76 | 15.81 | 14.67 | 15.27 | 3,150,311 | -0.58(-3.65%) |
Apr 09, 2020 | 15.84 | 16.65 | 15.52 | 15.85 | 3,807,742 | +0.29(+1.89%) |
Apr 08, 2020 | 14.61 | 15.62 | 14.53 | 15.56 | 3,296,980 | +1.03(+7.12%) |
Apr 07, 2020 | 14.79 | 15.12 | 14.49 | 14.52 | 5,376,643 | +0.25(+1.75%) |
Apr 06, 2020 | 14.69 | 14.99 | 14.02 | 14.27 | 7,243,872 | +0.17(+1.20%) |
Apr 03, 2020 | 14.12 | 14.39 | 13.90 | 14.10 | 8,207,851 | -0.13(-0.94%) |
Apr 02, 2020 | 13.51 | 14.28 | 13.45 | 14.24 | 7,245,217 | +0.58(+4.24%) |
Apr 01, 2020 | 13.61 | 13.77 | 13.40 | 13.66 | 5,090,685 | -0.56(-3.95%) |
Mar 31, 2020 | 14.10 | 14.49 | 13.90 | 14.22 | 6,114,763 | -0.09(-0.62%) |
Mar 30, 2020 | 14.69 | 14.82 | 13.77 | 14.31 | 4,586,216 | -0.29(-2.01%) |
Mar 27, 2020 | 13.55 | 14.89 | 13.12 | 14.60 | 7,654,541 | +0.53(+3.80%) |
Mar 26, 2020 | 13.22 | 14.44 | 12.71 | 14.07 | 7,910,934 | +0.98(+7.49%) |
Mar 25, 2020 | 12.98 | 13.84 | 12.35 | 13.09 | 7,830,105 | +0.07(+0.55%) |
Mar 24, 2020 | 12.23 | 13.38 | 12.18 | 13.02 | 7,505,768 | +1.51(+13.08%) |
Mar 23, 2020 | 12.50 | 12.58 | 11.32 | 11.51 | 11,033,312 | -1.03(-8.24%) |
Mar 20, 2020 | 13.01 | 13.12 | 12.32 | 12.55 | 12,843,089 | -0.12(-0.98%) |
Mar 19, 2020 | 11.08 | 12.87 | 10.99 | 12.67 | 8,370,048 | +1.44(+12.86%) |
Mar 18, 2020 | 10.65 | 11.62 | 10.07 | 11.23 | 9,881,100 | -0.26(-2.25%) |
Mar 17, 2020 | 12.54 | 12.81 | 11.28 | 11.48 | 6,031,291 | -0.71(-5.84%) |
Mar 16, 2020 | 12.71 | 13.79 | 12.03 | 12.20 | 7,569,167 | -1.48(-10.84%) |
Mar 13, 2020 | 13.61 | 14.05 | 12.82 | 13.68 | 9,939,481 | +0.83(+6.46%) |
Mar 12, 2020 | 14.45 | 14.79 | 12.60 | 12.85 | 11,274,900 | -2.86(-18.21%) |
Mar 11, 2020 | 16.57 | 16.73 | 15.25 | 15.71 | 12,056,474 | -1.37(-8.01%) |
Mar 10, 2020 | 16.85 | 17.12 | 15.80 | 17.08 | 5,884,207 | +0.80(+4.94%) |
Mar 09, 2020 | 16.82 | 17.06 | 15.93 | 16.28 | 8,643,010 | -1.85(-10.23%) |
Mar 06, 2020 | 17.59 | 18.40 | 17.52 | 18.13 | 4,421,698 | -0.10(-0.53%) |
Mar 05, 2020 | 18.44 | 18.55 | 18.00 | 18.23 | 4,750,329 | -0.36(-1.95%) |
Mar 04, 2020 | 18.12 | 18.62 | 18.04 | 18.59 | 6,292,659 | +0.71(+3.95%) |
Mar 03, 2020 | 17.89 | 18.57 | 17.75 | 17.89 | 6,623,806 | +0.10(+0.55%) |
Mar 02, 2020 | 17.05 | 17.87 | 16.73 | 17.79 | 9,081,178 | +0.80(+4.73%) |
Feb 28, 2020 | 18.04 | 18.04 | 16.56 | 16.98 | 14,217,957 | -1.20(-6.61%) |
Feb 27, 2020 | 19.06 | 19.08 | 18.07 | 18.19 | 8,304,860 | -0.96(-5.03%) |
Feb 26, 2020 | 19.71 | 19.99 | 19.14 | 19.15 | 7,365,770 | -0.41(-2.08%) |
Feb 25, 2020 | 20.35 | 20.56 | 19.55 | 19.55 | 7,842,806 | -0.74(-3.66%) |
Feb 24, 2020 | 20.47 | 20.48 | 19.98 | 20.30 | 4,329,999 | -0.40(-1.92%) |
Feb 21, 2020 | 20.20 | 20.72 | 20.13 | 20.69 | 4,643,836 | +0.46(+2.27%) |
Feb 20, 2020 | 20.06 | 20.28 | 19.95 | 20.23 | 3,893,808 | +0.19(+0.97%) |
Feb 19, 2020 | 20.67 | 20.72 | 20.03 | 20.04 | 3,635,644 | -0.59(-2.87%) |
Feb 18, 2020 | 20.65 | 20.84 | 20.46 | 20.63 | 4,788,149 | +0.06(+0.30%) |
Feb 14, 2020 | 20.43 | 20.58 | 20.37 | 20.57 | 3,693,240 | +0.19(+0.95%) |
Feb 13, 2020 | 20.25 | 20.39 | 20.19 | 20.38 | 2,091,375 | +0.12(+0.61%) |
Feb 12, 2020 | 20.16 | 20.49 | 20.16 | 20.25 | 5,847,130 | -0.04(-0.22%) |
Feb 11, 2020 | 19.76 | 20.70 | 19.72 | 20.30 | 10,386,083 | +0.63(+3.19%) |
Feb 10, 2020 | 19.70 | 19.76 | 19.49 | 19.67 | 3,364,167 | -0.03(-0.13%) |
Feb 07, 2020 | 19.20 | 19.75 | 19.20 | 19.70 | 5,363,011 | +0.51(+2.67%) |
Feb 06, 2020 | 19.40 | 19.44 | 19.18 | 19.18 | 4,466,894 | -0.19(-0.96%) |
Feb 05, 2020 | 19.49 | 19.87 | 19.30 | 19.37 | 4,873,281 | -0.10(-0.50%) |
Feb 04, 2020 | 20.03 | 20.16 | 19.47 | 19.47 | 4,437,827 | -0.47(-2.35%) |