Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.28 | 19.58 | 18.73 | 19.17 | 1,965,386 | -0.08(-0.40%) |
Apr 29, 2020 | 19.58 | 19.62 | 19.00 | 19.25 | 3,932,459 | -0.40(-2.06%) |
Apr 28, 2020 | 19.64 | 19.80 | 19.53 | 19.65 | 1,230,280 | +0.13(+0.66%) |
Apr 27, 2020 | 19.33 | 19.79 | 19.28 | 19.52 | 1,263,449 | +0.40(+2.07%) |
Apr 24, 2020 | 19.20 | 19.22 | 18.98 | 19.13 | 1,039,818 | +0.09(+0.50%) |
Apr 23, 2020 | 19.39 | 19.49 | 19.00 | 19.03 | 1,179,340 | -0.41(-2.12%) |
Apr 22, 2020 | 19.54 | 19.66 | 19.31 | 19.44 | 1,233,241 | +0.07(+0.36%) |
Apr 21, 2020 | 19.90 | 20.03 | 19.31 | 19.37 | 1,357,869 | -0.65(-3.22%) |
Apr 20, 2020 | 19.86 | 20.36 | 19.73 | 20.02 | 2,080,412 | +0.11(+0.56%) |
Apr 17, 2020 | 20.28 | 20.36 | 19.68 | 19.91 | 1,554,613 | -0.22(-1.07%) |
Apr 16, 2020 | 19.76 | 20.27 | 19.62 | 20.12 | 1,551,135 | +0.61(+3.13%) |
Apr 15, 2020 | 19.89 | 19.93 | 19.43 | 19.51 | 1,386,798 | -0.42(-2.11%) |
Apr 14, 2020 | 19.35 | 20.02 | 19.00 | 19.93 | 1,218,981 | +0.97(+5.13%) |
Apr 13, 2020 | 19.00 | 19.11 | 18.69 | 18.96 | 1,003,593 | -0.11(-0.59%) |
Apr 09, 2020 | 18.77 | 19.31 | 18.71 | 19.07 | 1,416,993 | +0.19(+1.00%) |
Apr 08, 2020 | 18.71 | 19.05 | 18.44 | 18.88 | 1,824,074 | +0.00(+0.00%) |
Apr 07, 2020 | 18.80 | 19.25 | 18.64 | 18.88 | 2,192,510 | +0.03(+0.18%) |
Apr 06, 2020 | 18.59 | 18.93 | 18.28 | 18.85 | 2,062,659 | +0.61(+3.35%) |
Apr 03, 2020 | 18.14 | 18.44 | 17.95 | 18.24 | 1,359,574 | -0.03(-0.14%) |
Apr 02, 2020 | 17.65 | 18.35 | 17.56 | 18.27 | 1,504,890 | +0.41(+2.31%) |
Apr 01, 2020 | 17.24 | 18.02 | 17.04 | 17.85 | 1,796,396 | +0.20(+1.12%) |
Mar 31, 2020 | 18.10 | 18.47 | 17.51 | 17.65 | 2,734,916 | -0.48(-2.66%) |
Mar 30, 2020 | 17.21 | 18.27 | 16.85 | 18.14 | 2,246,723 | +1.32(+7.88%) |
Mar 27, 2020 | 16.60 | 17.27 | 16.36 | 16.81 | 1,461,045 | -0.03(-0.20%) |
Mar 26, 2020 | 15.27 | 16.99 | 15.25 | 16.85 | 5,167,604 | +1.58(+10.37%) |
Mar 25, 2020 | 16.31 | 16.79 | 14.99 | 15.26 | 4,279,753 | -1.13(-6.88%) |
Mar 24, 2020 | 17.07 | 17.63 | 16.22 | 16.39 | 2,058,597 | -0.36(-2.16%) |
Mar 23, 2020 | 18.36 | 18.45 | 16.57 | 16.75 | 2,555,618 | -1.66(-9.02%) |
Mar 20, 2020 | 19.45 | 19.93 | 18.24 | 18.41 | 2,322,912 | -1.30(-6.59%) |
Mar 19, 2020 | 20.18 | 20.49 | 19.01 | 19.71 | 1,880,276 | -0.42(-2.09%) |
Mar 18, 2020 | 19.73 | 21.58 | 19.30 | 20.13 | 2,922,804 | -0.76(-3.62%) |
Mar 17, 2020 | 18.54 | 20.99 | 18.51 | 20.89 | 3,032,629 | +2.58(+14.10%) |
Mar 16, 2020 | 18.06 | 19.24 | 17.16 | 18.31 | 2,409,410 | -1.14(-5.88%) |
Mar 13, 2020 | 18.20 | 19.46 | 17.97 | 19.45 | 2,931,623 | +1.81(+10.24%) |
Mar 12, 2020 | 17.89 | 18.11 | 16.91 | 17.65 | 2,342,499 | -1.18(-6.26%) |
Mar 11, 2020 | 18.96 | 19.00 | 18.44 | 18.82 | 2,429,370 | -0.46(-2.41%) |
Mar 10, 2020 | 19.41 | 19.67 | 18.52 | 19.29 | 2,917,199 | +0.00(+0.00%) |
Mar 09, 2020 | 19.36 | 21.08 | 18.50 | 19.29 | 2,286,389 | -0.90(-4.47%) |
Mar 06, 2020 | 19.68 | 20.24 | 19.52 | 20.19 | 1,590,994 | +0.15(+0.73%) |
Mar 05, 2020 | 20.02 | 20.21 | 19.84 | 20.05 | 2,260,595 | -0.20(-0.98%) |
Mar 04, 2020 | 19.93 | 20.32 | 19.87 | 20.24 | 2,020,790 | +0.56(+2.84%) |
Mar 03, 2020 | 19.34 | 19.77 | 19.25 | 19.68 | 2,661,086 | +0.39(+2.01%) |
Mar 02, 2020 | 18.51 | 19.37 | 18.45 | 19.30 | 2,946,192 | +0.77(+4.18%) |
Feb 28, 2020 | 18.97 | 18.99 | 18.05 | 18.52 | 4,803,784 | -0.69(-3.58%) |
Feb 27, 2020 | 18.93 | 19.35 | 18.67 | 19.21 | 4,013,435 | +0.22(+1.18%) |
Feb 26, 2020 | 18.60 | 19.12 | 18.47 | 18.99 | 3,244,111 | +0.49(+2.63%) |
Feb 25, 2020 | 18.74 | 18.83 | 18.46 | 18.50 | 1,126,485 | -0.26(-1.36%) |
Feb 24, 2020 | 18.60 | 18.85 | 18.58 | 18.76 | 1,416,796 | -0.06(-0.32%) |
Feb 21, 2020 | 18.89 | 18.95 | 18.77 | 18.82 | 1,458,969 | -0.13(-0.68%) |
Feb 20, 2020 | 18.93 | 18.96 | 18.83 | 18.95 | 1,267,923 | +0.03(+0.18%) |
Feb 19, 2020 | 19.01 | 19.07 | 18.90 | 18.91 | 1,023,428 | -0.10(-0.54%) |
Feb 18, 2020 | 19.13 | 19.20 | 19.00 | 19.01 | 2,337,752 | -0.20(-1.02%) |
Feb 14, 2020 | 19.11 | 19.25 | 19.04 | 19.21 | 1,022,275 | +0.11(+0.58%) |
Feb 13, 2020 | 18.91 | 19.15 | 18.83 | 19.10 | 1,229,759 | +0.11(+0.58%) |
Feb 12, 2020 | 19.10 | 19.14 | 18.98 | 18.99 | 1,191,908 | -0.12(-0.62%) |
Feb 11, 2020 | 19.09 | 19.17 | 19.00 | 19.11 | 879,716 | +0.01(+0.05%) |
Feb 10, 2020 | 19.03 | 19.17 | 18.89 | 19.10 | 1,577,798 | +0.08(+0.40%) |
Feb 07, 2020 | 18.69 | 19.26 | 18.69 | 19.02 | 3,009,030 | +0.38(+2.01%) |
Feb 06, 2020 | 19.02 | 19.53 | 18.53 | 18.65 | 3,539,092 | +0.11(+0.60%) |
Feb 05, 2020 | 18.62 | 18.63 | 18.42 | 18.54 | 1,988,051 | -0.03(-0.18%) |
Feb 04, 2020 | 18.66 | 18.68 | 18.46 | 18.57 | 1,712,835 | +0.00(+0.00%) |