Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.32 | 18.32 | 16.31 | 16.95 | 5,602,274 | -1.51(-8.18%) |
Apr 29, 2020 | 18.88 | 19.64 | 17.91 | 18.47 | 1,522,199 | -0.16(-0.84%) |
Apr 28, 2020 | 18.86 | 19.13 | 17.70 | 18.62 | 1,191,526 | +0.41(+2.25%) |
Apr 27, 2020 | 17.42 | 18.58 | 17.42 | 18.21 | 1,083,312 | +1.11(+6.49%) |
Apr 24, 2020 | 16.26 | 17.31 | 16.26 | 17.10 | 1,084,067 | +0.91(+5.61%) |
Apr 23, 2020 | 16.21 | 16.90 | 15.54 | 16.19 | 1,404,902 | +0.05(+0.32%) |
Apr 22, 2020 | 15.89 | 16.47 | 15.54 | 16.14 | 708,286 | +0.29(+1.82%) |
Apr 21, 2020 | 15.75 | 16.91 | 15.70 | 15.85 | 1,446,972 | -0.70(-4.22%) |
Apr 20, 2020 | 16.84 | 17.75 | 16.21 | 16.55 | 1,025,569 | -0.81(-4.68%) |
Apr 17, 2020 | 16.15 | 18.12 | 15.96 | 17.36 | 1,453,742 | +2.03(+13.21%) |
Apr 16, 2020 | 15.88 | 16.21 | 15.02 | 15.34 | 1,475,726 | -0.74(-4.62%) |
Apr 15, 2020 | 17.47 | 17.68 | 15.89 | 16.08 | 1,989,538 | -2.52(-13.57%) |
Apr 14, 2020 | 17.94 | 18.73 | 17.38 | 18.60 | 1,425,029 | +1.14(+6.50%) |
Apr 13, 2020 | 17.73 | 18.49 | 16.85 | 17.47 | 1,356,293 | -0.25(-1.43%) |
Apr 09, 2020 | 16.32 | 19.59 | 16.09 | 17.72 | 3,078,755 | +2.19(+14.12%) |
Apr 08, 2020 | 14.38 | 16.36 | 14.06 | 15.53 | 1,834,505 | +1.59(+11.40%) |
Apr 07, 2020 | 14.19 | 15.12 | 13.84 | 13.94 | 1,704,616 | +0.77(+5.84%) |
Apr 06, 2020 | 12.32 | 13.50 | 12.32 | 13.17 | 1,489,371 | +1.12(+9.28%) |
Apr 03, 2020 | 13.45 | 13.76 | 11.27 | 12.05 | 2,481,711 | -1.55(-11.43%) |
Apr 02, 2020 | 13.51 | 14.20 | 13.19 | 13.61 | 2,648,083 | +0.06(+0.45%) |
Apr 01, 2020 | 15.72 | 16.02 | 12.78 | 13.55 | 3,067,921 | -3.20(-19.09%) |
Mar 31, 2020 | 17.10 | 18.04 | 16.70 | 16.74 | 1,101,877 | -0.51(-2.94%) |
Mar 30, 2020 | 17.46 | 17.85 | 16.44 | 17.25 | 1,385,129 | -0.48(-2.71%) |
Mar 27, 2020 | 19.28 | 19.50 | 16.53 | 17.73 | 2,272,202 | -2.27(-11.35%) |
Mar 26, 2020 | 20.83 | 21.79 | 19.76 | 20.00 | 1,278,812 | -0.81(-3.90%) |
Mar 25, 2020 | 20.94 | 22.54 | 20.15 | 20.81 | 1,397,362 | -1.76(-7.81%) |
Mar 24, 2020 | 21.68 | 22.84 | 21.30 | 22.58 | 1,147,640 | +1.77(+8.52%) |
Mar 23, 2020 | 22.71 | 22.71 | 19.43 | 20.81 | 1,599,136 | -2.31(-9.98%) |
Mar 20, 2020 | 26.15 | 27.17 | 22.06 | 23.11 | 1,209,543 | -2.71(-10.49%) |
Mar 19, 2020 | 25.44 | 26.87 | 23.39 | 25.82 | 676,125 | +0.12(+0.48%) |
Mar 18, 2020 | 24.01 | 25.82 | 23.13 | 25.70 | 827,203 | -0.27(-1.04%) |
Mar 17, 2020 | 23.63 | 26.99 | 22.33 | 25.97 | 1,018,982 | +2.86(+12.36%) |
Mar 16, 2020 | 21.02 | 24.10 | 20.97 | 23.11 | 1,157,910 | -1.06(-4.37%) |
Mar 13, 2020 | 24.84 | 24.98 | 21.89 | 24.17 | 1,066,894 | +0.87(+3.75%) |
Mar 12, 2020 | 23.85 | 25.04 | 22.70 | 23.30 | 1,181,700 | -2.50(-9.69%) |
Mar 11, 2020 | 27.03 | 27.61 | 25.37 | 25.79 | 765,557 | -2.38(-8.46%) |
Mar 10, 2020 | 27.32 | 28.23 | 26.27 | 28.18 | 1,004,845 | +1.88(+7.14%) |
Mar 09, 2020 | 27.81 | 28.24 | 25.95 | 26.30 | 1,165,880 | -2.40(-8.37%) |
Mar 06, 2020 | 26.97 | 29.42 | 26.62 | 28.70 | 1,377,566 | +0.77(+2.77%) |
Mar 05, 2020 | 29.63 | 30.50 | 27.14 | 27.93 | 1,288,010 | -1.74(-5.88%) |
Mar 04, 2020 | 29.14 | 29.71 | 28.36 | 29.67 | 628,430 | +0.66(+2.28%) |
Mar 03, 2020 | 29.55 | 30.90 | 28.80 | 29.01 | 832,318 | -0.41(-1.40%) |
Mar 02, 2020 | 29.07 | 29.43 | 27.41 | 29.42 | 1,083,121 | +0.45(+1.54%) |
Feb 28, 2020 | 28.14 | 29.06 | 27.69 | 28.98 | 1,027,556 | -0.23(-0.79%) |
Feb 27, 2020 | 29.96 | 30.60 | 28.34 | 29.21 | 805,724 | -1.29(-4.22%) |
Feb 26, 2020 | 30.74 | 31.65 | 30.13 | 30.50 | 574,668 | +0.03(+0.11%) |
Feb 25, 2020 | 32.49 | 32.57 | 30.21 | 30.46 | 796,572 | -1.98(-6.09%) |
Feb 24, 2020 | 32.30 | 32.74 | 31.36 | 32.44 | 575,849 | -0.87(-2.60%) |
Feb 21, 2020 | 33.43 | 34.08 | 33.03 | 33.31 | 642,848 | -0.20(-0.59%) |
Feb 20, 2020 | 33.67 | 34.19 | 32.55 | 33.50 | 582,526 | -0.15(-0.43%) |
Feb 19, 2020 | 33.43 | 34.34 | 32.73 | 33.65 | 742,744 | +0.19(+0.56%) |
Feb 18, 2020 | 34.78 | 35.13 | 32.89 | 33.46 | 1,835,642 | -2.50(-6.95%) |
Feb 14, 2020 | 35.21 | 36.29 | 34.78 | 35.96 | 621,307 | +0.82(+2.35%) |
Feb 13, 2020 | 33.77 | 35.20 | 33.10 | 35.13 | 929,962 | +1.35(+3.99%) |
Feb 12, 2020 | 33.58 | 34.47 | 33.45 | 33.79 | 547,175 | +0.58(+1.76%) |
Feb 11, 2020 | 33.62 | 34.04 | 33.02 | 33.20 | 397,774 | -0.16(-0.49%) |
Feb 10, 2020 | 33.66 | 33.78 | 33.31 | 33.37 | 336,555 | -0.38(-1.12%) |
Feb 07, 2020 | 34.75 | 34.75 | 33.55 | 33.74 | 337,434 | -1.11(-3.18%) |
Feb 06, 2020 | 34.69 | 35.11 | 34.36 | 34.85 | 484,701 | +0.25(+0.72%) |
Feb 05, 2020 | 34.28 | 35.16 | 33.89 | 34.60 | 468,699 | +0.86(+2.55%) |
Feb 04, 2020 | 33.67 | 34.10 | 33.32 | 33.74 | 553,775 | +0.64(+1.92%) |