Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.59 | 17.59 | 16.74 | 17.29 | 748,764 | -0.15(-0.87%) |
Apr 29, 2020 | 17.55 | 17.86 | 17.44 | 17.44 | 1,716,655 | +0.31(+1.83%) |
Apr 28, 2020 | 17.25 | 17.56 | 16.97 | 17.13 | 686,617 | +0.14(+0.82%) |
Apr 27, 2020 | 16.23 | 17.06 | 16.17 | 16.99 | 963,975 | +0.80(+4.94%) |
Apr 24, 2020 | 16.19 | 16.49 | 16.03 | 16.19 | 724,567 | -0.14(-0.88%) |
Apr 23, 2020 | 16.32 | 16.66 | 16.26 | 16.33 | 739,316 | -0.02(-0.14%) |
Apr 22, 2020 | 16.40 | 16.59 | 16.19 | 16.36 | 449,503 | +0.31(+1.95%) |
Apr 21, 2020 | 16.49 | 16.95 | 16.03 | 16.04 | 688,962 | -0.63(-3.80%) |
Apr 20, 2020 | 16.83 | 17.16 | 16.29 | 16.68 | 1,470,232 | -0.64(-3.68%) |
Apr 17, 2020 | 17.04 | 17.37 | 16.82 | 17.31 | 740,566 | +0.79(+4.78%) |
Apr 16, 2020 | 16.58 | 16.91 | 16.24 | 16.52 | 402,010 | +0.01(+0.04%) |
Apr 15, 2020 | 16.82 | 16.87 | 16.43 | 16.52 | 662,331 | -0.64(-3.74%) |
Apr 14, 2020 | 16.86 | 17.57 | 16.82 | 17.16 | 757,490 | +0.52(+3.12%) |
Apr 13, 2020 | 16.91 | 16.91 | 15.89 | 16.64 | 498,045 | -0.27(-1.59%) |
Apr 09, 2020 | 16.78 | 17.41 | 16.70 | 16.91 | 1,244,130 | +0.38(+2.32%) |
Apr 08, 2020 | 15.97 | 16.79 | 15.88 | 16.52 | 921,312 | +0.59(+3.68%) |
Apr 07, 2020 | 16.59 | 16.78 | 15.72 | 15.94 | 1,377,901 | +0.08(+0.49%) |
Apr 06, 2020 | 15.36 | 16.19 | 15.13 | 15.86 | 1,064,257 | +1.14(+7.74%) |
Apr 03, 2020 | 14.93 | 15.20 | 14.49 | 14.72 | 832,222 | -0.19(-1.26%) |
Apr 02, 2020 | 14.69 | 15.25 | 14.53 | 14.91 | 1,212,503 | +0.10(+0.70%) |
Apr 01, 2020 | 14.69 | 15.29 | 14.50 | 14.81 | 1,291,764 | -0.86(-5.51%) |
Mar 31, 2020 | 15.52 | 16.55 | 15.38 | 15.67 | 1,415,878 | +0.31(+2.02%) |
Mar 30, 2020 | 15.01 | 15.51 | 14.49 | 15.36 | 1,266,073 | +0.16(+1.07%) |
Mar 27, 2020 | 15.15 | 15.72 | 14.68 | 15.20 | 1,398,697 | -0.57(-3.60%) |
Mar 26, 2020 | 15.29 | 16.48 | 15.25 | 15.77 | 2,091,820 | +0.45(+2.91%) |
Mar 25, 2020 | 13.42 | 16.08 | 12.99 | 15.32 | 2,837,021 | +2.09(+15.81%) |
Mar 24, 2020 | 11.92 | 13.40 | 11.81 | 13.23 | 2,227,600 | +1.89(+16.69%) |
Mar 23, 2020 | 12.83 | 12.93 | 11.10 | 11.34 | 2,803,632 | -1.89(-14.30%) |
Mar 20, 2020 | 13.50 | 13.94 | 12.95 | 13.23 | 1,900,905 | +0.28(+2.13%) |
Mar 19, 2020 | 12.80 | 13.40 | 11.62 | 12.95 | 2,265,662 | -0.11(-0.85%) |
Mar 18, 2020 | 13.92 | 14.01 | 11.73 | 13.06 | 3,310,466 | -1.62(-11.05%) |
Mar 17, 2020 | 13.83 | 14.84 | 13.10 | 14.68 | 3,768,071 | +0.79(+5.65%) |
Mar 16, 2020 | 13.86 | 14.82 | 13.30 | 13.90 | 2,201,788 | -1.92(-12.14%) |
Mar 13, 2020 | 15.23 | 15.99 | 14.75 | 15.82 | 1,930,463 | +1.25(+8.58%) |
Mar 12, 2020 | 14.60 | 15.30 | 13.29 | 14.57 | 3,037,229 | -1.82(-11.09%) |
Mar 11, 2020 | 17.33 | 17.46 | 16.13 | 16.39 | 2,092,557 | -1.19(-6.78%) |
Mar 10, 2020 | 18.44 | 18.57 | 17.25 | 17.58 | 2,056,790 | -0.55(-3.01%) |
Mar 09, 2020 | 18.27 | 19.22 | 17.70 | 18.13 | 2,458,668 | -1.72(-8.66%) |
Mar 06, 2020 | 19.76 | 19.89 | 19.36 | 19.84 | 1,259,315 | -0.23(-1.14%) |
Mar 05, 2020 | 19.88 | 20.13 | 19.58 | 20.07 | 970,706 | -0.08(-0.42%) |
Mar 04, 2020 | 20.35 | 20.54 | 20.01 | 20.16 | 972,808 | +0.24(+1.20%) |
Mar 03, 2020 | 20.18 | 20.65 | 19.75 | 19.92 | 1,702,305 | -0.01(-0.06%) |
Mar 02, 2020 | 18.44 | 20.05 | 18.43 | 19.93 | 2,079,064 | +1.54(+8.38%) |
Feb 28, 2020 | 18.00 | 18.53 | 17.34 | 18.39 | 2,868,713 | -0.29(-1.56%) |
Feb 27, 2020 | 19.02 | 19.15 | 18.65 | 18.68 | 2,047,470 | -0.26(-1.36%) |
Feb 26, 2020 | 18.56 | 19.25 | 18.44 | 18.94 | 1,077,181 | +0.22(+1.17%) |
Feb 25, 2020 | 19.55 | 19.77 | 18.52 | 18.72 | 1,981,117 | -0.83(-4.27%) |
Feb 24, 2020 | 19.70 | 20.03 | 19.44 | 19.55 | 1,704,115 | -0.73(-3.58%) |
Feb 21, 2020 | 20.32 | 20.37 | 19.99 | 20.28 | 779,461 | -0.09(-0.42%) |
Feb 20, 2020 | 20.57 | 20.76 | 20.30 | 20.36 | 832,925 | -0.13(-0.63%) |
Feb 19, 2020 | 20.39 | 20.62 | 20.28 | 20.49 | 1,401,373 | +0.24(+1.19%) |
Feb 18, 2020 | 19.63 | 20.39 | 19.63 | 20.25 | 1,028,855 | +0.64(+3.28%) |
Feb 14, 2020 | 19.18 | 19.63 | 19.17 | 19.61 | 678,311 | +0.44(+2.27%) |
Feb 13, 2020 | 19.14 | 19.26 | 19.08 | 19.17 | 659,893 | +0.02(+0.11%) |
Feb 12, 2020 | 19.20 | 19.29 | 19.04 | 19.15 | 589,981 | +0.00(+0.02%) |
Feb 11, 2020 | 18.99 | 19.21 | 18.99 | 19.15 | 536,469 | +0.14(+0.72%) |
Feb 10, 2020 | 18.78 | 19.11 | 18.74 | 19.01 | 710,034 | +0.30(+1.62%) |
Feb 07, 2020 | 18.79 | 18.90 | 18.46 | 18.71 | 901,729 | -0.01(-0.06%) |
Feb 06, 2020 | 17.85 | 19.27 | 17.85 | 18.72 | 2,242,019 | +0.59(+3.26%) |
Feb 05, 2020 | 17.71 | 18.14 | 17.71 | 18.13 | 709,634 | +0.32(+1.78%) |
Feb 04, 2020 | 17.75 | 17.96 | 17.71 | 17.81 | 971,211 | +0.06(+0.34%) |