Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.74 | 18.02 | 17.28 | 17.53 | 278,363 | -0.47(-2.61%) |
Apr 29, 2020 | 17.78 | 18.25 | 17.56 | 18.00 | 337,502 | +0.66(+3.81%) |
Apr 28, 2020 | 17.90 | 17.90 | 17.28 | 17.34 | 392,712 | -0.13(-0.74%) |
Apr 27, 2020 | 17.15 | 17.80 | 17.05 | 17.47 | 480,726 | +0.44(+2.58%) |
Apr 24, 2020 | 17.14 | 17.34 | 16.35 | 17.03 | 468,000 | -0.11(-0.64%) |
Apr 23, 2020 | 16.68 | 17.44 | 16.32 | 17.14 | 459,226 | +0.36(+2.15%) |
Apr 22, 2020 | 15.86 | 16.91 | 15.37 | 16.78 | 563,161 | +1.12(+7.15%) |
Apr 21, 2020 | 15.28 | 15.82 | 15.28 | 15.66 | 386,740 | +0.05(+0.32%) |
Apr 20, 2020 | 15.54 | 16.17 | 15.50 | 15.61 | 342,573 | -0.31(-1.95%) |
Apr 17, 2020 | 16.69 | 16.80 | 15.36 | 15.92 | 636,700 | -0.57(-3.46%) |
Apr 16, 2020 | 16.08 | 16.82 | 15.44 | 16.49 | 1,119,221 | +0.59(+3.71%) |
Apr 15, 2020 | 17.00 | 17.18 | 15.77 | 15.90 | 1,011,486 | -1.33(-7.72%) |
Apr 14, 2020 | 18.14 | 18.25 | 17.00 | 17.23 | 667,676 | -0.29(-1.66%) |
Apr 13, 2020 | 16.94 | 17.59 | 16.59 | 17.52 | 474,166 | +0.63(+3.73%) |
Apr 09, 2020 | 17.35 | 17.48 | 16.47 | 16.89 | 763,100 | -0.17(-1.00%) |
Apr 08, 2020 | 17.45 | 18.43 | 16.50 | 17.06 | 627,194 | -0.10(-0.58%) |
Apr 07, 2020 | 19.44 | 19.62 | 16.17 | 17.16 | 505,783 | -1.95(-10.20%) |
Apr 06, 2020 | 19.90 | 20.37 | 18.85 | 19.11 | 437,634 | -0.59(-2.99%) |
Apr 03, 2020 | 18.46 | 19.93 | 18.21 | 19.70 | 719,000 | +1.19(+6.43%) |
Apr 02, 2020 | 17.92 | 18.60 | 16.82 | 18.51 | 306,589 | +0.95(+5.41%) |
Apr 01, 2020 | 16.56 | 18.06 | 16.42 | 17.56 | 528,819 | +0.51(+2.99%) |
Mar 31, 2020 | 17.05 | 17.39 | 16.60 | 17.05 | 679,322 | -0.11(-0.64%) |
Mar 30, 2020 | 17.05 | 17.44 | 16.60 | 17.16 | 866,860 | +0.32(+1.90%) |
Mar 27, 2020 | 15.89 | 17.17 | 15.44 | 16.84 | 506,500 | +0.44(+2.68%) |
Mar 26, 2020 | 15.00 | 16.42 | 14.41 | 16.40 | 836,932 | +1.68(+11.41%) |
Mar 25, 2020 | 14.59 | 14.91 | 14.08 | 14.72 | 409,746 | +0.07(+0.48%) |
Mar 24, 2020 | 14.94 | 15.59 | 13.86 | 14.65 | 472,377 | +0.21(+1.45%) |
Mar 23, 2020 | 15.27 | 15.45 | 13.56 | 14.44 | 447,766 | -0.83(-5.44%) |
Mar 20, 2020 | 15.53 | 16.80 | 14.43 | 15.27 | 1,082,600 | +0.00(+0.00%) |
Mar 19, 2020 | 16.71 | 17.90 | 15.14 | 15.27 | 450,747 | -1.35(-8.12%) |
Mar 18, 2020 | 17.07 | 18.31 | 15.80 | 16.62 | 592,985 | -1.66(-9.08%) |
Mar 17, 2020 | 17.17 | 19.27 | 15.94 | 18.28 | 750,645 | +1.27(+7.47%) |
Mar 16, 2020 | 17.49 | 17.49 | 15.73 | 17.01 | 658,714 | -0.98(-5.45%) |
Mar 13, 2020 | 16.52 | 18.14 | 14.75 | 17.99 | 676,400 | +1.97(+12.30%) |
Mar 12, 2020 | 15.37 | 16.11 | 14.48 | 16.02 | 607,483 | -0.42(-2.55%) |
Mar 11, 2020 | 16.14 | 16.47 | 15.75 | 16.44 | 511,630 | -0.18(-1.08%) |
Mar 10, 2020 | 17.59 | 18.18 | 16.56 | 16.62 | 329,538 | -0.73(-4.21%) |
Mar 09, 2020 | 18.82 | 18.97 | 17.23 | 17.35 | 395,699 | -1.96(-10.15%) |
Mar 06, 2020 | 19.23 | 19.42 | 18.50 | 19.31 | 429,900 | -0.41(-2.08%) |
Mar 05, 2020 | 19.76 | 20.11 | 19.42 | 19.72 | 257,985 | -0.56(-2.76%) |
Mar 04, 2020 | 20.23 | 20.38 | 19.40 | 20.28 | 269,373 | +0.40(+2.01%) |
Mar 03, 2020 | 20.16 | 20.37 | 19.43 | 19.88 | 618,259 | -0.28(-1.39%) |
Mar 02, 2020 | 19.76 | 20.20 | 18.71 | 20.16 | 420,080 | +0.51(+2.60%) |
Feb 28, 2020 | 20.12 | 20.21 | 18.80 | 19.65 | 622,200 | -0.90(-4.38%) |
Feb 27, 2020 | 21.00 | 21.20 | 20.25 | 20.55 | 471,491 | -0.77(-3.61%) |
Feb 26, 2020 | 21.31 | 21.64 | 21.10 | 21.32 | 336,769 | +0.32(+1.52%) |
Feb 25, 2020 | 21.42 | 21.84 | 20.52 | 21.00 | 356,626 | -0.35(-1.64%) |
Feb 24, 2020 | 21.54 | 21.79 | 21.09 | 21.35 | 217,595 | -0.89(-4.00%) |
Feb 21, 2020 | 22.22 | 22.40 | 21.62 | 22.24 | 172,500 | +0.07(+0.32%) |
Feb 20, 2020 | 21.51 | 22.21 | 21.22 | 22.17 | 290,396 | +0.61(+2.83%) |
Feb 19, 2020 | 22.23 | 22.32 | 21.54 | 21.56 | 206,810 | -0.58(-2.62%) |
Feb 18, 2020 | 22.20 | 22.31 | 21.95 | 22.14 | 336,457 | -0.19(-0.85%) |
Feb 14, 2020 | 22.56 | 22.70 | 21.82 | 22.33 | 518,500 | -0.10(-0.45%) |
Feb 13, 2020 | 22.28 | 22.74 | 21.85 | 22.43 | 307,907 | +0.09(+0.40%) |
Feb 12, 2020 | 22.10 | 23.62 | 22.08 | 22.34 | 1,090,053 | +0.37(+1.68%) |
Feb 11, 2020 | 21.84 | 22.55 | 21.76 | 21.97 | 294,035 | +0.43(+2.00%) |
Feb 10, 2020 | 21.26 | 21.63 | 20.91 | 21.54 | 519,641 | +0.28(+1.32%) |
Feb 07, 2020 | 22.99 | 23.61 | 20.03 | 21.26 | 877,500 | -1.59(-6.96%) |
Feb 06, 2020 | 22.95 | 23.22 | 22.54 | 22.85 | 276,314 | +0.10(+0.44%) |
Feb 05, 2020 | 22.86 | 22.90 | 21.86 | 22.75 | 323,642 | +0.20(+0.89%) |
Feb 04, 2020 | 22.22 | 22.65 | 22.00 | 22.55 | 295,689 | +0.69(+3.16%) |