Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.66 | 17.06 | 16.49 | 16.60 | 924,931 | -0.23(-1.37%) |
Apr 29, 2020 | 17.42 | 17.45 | 16.48 | 16.83 | 1,111,493 | -0.14(-0.82%) |
Apr 28, 2020 | 18.00 | 18.19 | 16.88 | 16.97 | 1,122,747 | -0.69(-3.91%) |
Apr 27, 2020 | 17.52 | 18.22 | 17.42 | 17.66 | 1,462,975 | +0.33(+1.90%) |
Apr 24, 2020 | 16.66 | 17.45 | 16.66 | 17.33 | 1,269,900 | +0.73(+4.40%) |
Apr 23, 2020 | 16.55 | 17.17 | 16.46 | 16.60 | 1,209,620 | +0.28(+1.72%) |
Apr 22, 2020 | 16.52 | 16.67 | 15.96 | 16.32 | 1,164,679 | +0.09(+0.55%) |
Apr 21, 2020 | 15.74 | 16.84 | 15.70 | 16.23 | 2,312,562 | -0.32(-1.90%) |
Apr 20, 2020 | 15.43 | 17.12 | 15.21 | 16.55 | 3,039,751 | +1.02(+6.54%) |
Apr 17, 2020 | 15.57 | 15.64 | 14.98 | 15.53 | 2,850,100 | +0.53(+3.53%) |
Apr 16, 2020 | 14.69 | 15.07 | 14.32 | 15.00 | 3,190,323 | +0.51(+3.52%) |
Apr 15, 2020 | 14.50 | 14.81 | 14.12 | 14.49 | 6,806,788 | -0.32(-2.16%) |
Apr 14, 2020 | 14.91 | 15.17 | 14.23 | 14.81 | 5,528,579 | -1.03(-6.50%) |
Apr 13, 2020 | 17.10 | 17.10 | 15.74 | 15.84 | 734,531 | -0.86(-5.15%) |
Apr 09, 2020 | 16.94 | 17.21 | 16.39 | 16.70 | 671,500 | +0.25(+1.52%) |
Apr 08, 2020 | 16.49 | 16.56 | 15.63 | 16.45 | 722,995 | +0.33(+2.05%) |
Apr 07, 2020 | 16.50 | 16.63 | 15.94 | 16.12 | 1,475,109 | +0.17(+1.07%) |
Apr 06, 2020 | 14.85 | 15.97 | 14.85 | 15.95 | 899,087 | +1.52(+10.53%) |
Apr 03, 2020 | 14.86 | 15.19 | 14.12 | 14.43 | 717,900 | -0.53(-3.54%) |
Apr 02, 2020 | 14.96 | 15.57 | 14.40 | 14.96 | 913,278 | -0.20(-1.32%) |
Apr 01, 2020 | 15.63 | 15.93 | 15.01 | 15.16 | 1,273,432 | -1.06(-6.54%) |
Mar 31, 2020 | 16.79 | 17.26 | 15.65 | 16.22 | 1,032,028 | -0.57(-3.39%) |
Mar 30, 2020 | 16.26 | 16.83 | 15.86 | 16.79 | 769,334 | +0.53(+3.26%) |
Mar 27, 2020 | 16.00 | 17.00 | 15.69 | 16.26 | 820,100 | -0.53(-3.16%) |
Mar 26, 2020 | 16.02 | 17.42 | 16.02 | 16.79 | 1,091,304 | +0.85(+5.33%) |
Mar 25, 2020 | 16.21 | 17.32 | 15.77 | 15.94 | 1,424,893 | -0.32(-1.97%) |
Mar 24, 2020 | 15.00 | 16.74 | 14.84 | 16.26 | 1,612,037 | +2.03(+14.27%) |
Mar 23, 2020 | 14.00 | 14.88 | 13.66 | 14.23 | 1,348,917 | +0.39(+2.82%) |
Mar 20, 2020 | 13.00 | 14.30 | 12.73 | 13.84 | 1,641,300 | +0.98(+7.62%) |
Mar 19, 2020 | 11.61 | 14.00 | 11.22 | 12.86 | 1,740,246 | +1.19(+10.20%) |
Mar 18, 2020 | 12.48 | 12.90 | 10.86 | 11.67 | 1,864,705 | -1.72(-12.85%) |
Mar 17, 2020 | 12.92 | 13.48 | 12.20 | 13.39 | 2,609,679 | +0.71(+5.60%) |
Mar 16, 2020 | 13.00 | 14.17 | 12.61 | 12.68 | 1,887,105 | -2.27(-15.18%) |
Mar 13, 2020 | 14.97 | 15.33 | 13.40 | 14.95 | 1,683,500 | +0.50(+3.46%) |
Mar 12, 2020 | 14.22 | 15.22 | 13.14 | 14.45 | 2,542,848 | -1.42(-8.95%) |
Mar 11, 2020 | 17.06 | 17.50 | 15.53 | 15.87 | 1,599,362 | -1.68(-9.57%) |
Mar 10, 2020 | 18.43 | 18.43 | 15.67 | 17.55 | 1,369,181 | -0.29(-1.63%) |
Mar 09, 2020 | 17.92 | 18.94 | 17.47 | 17.84 | 1,314,605 | -1.58(-8.14%) |
Mar 06, 2020 | 19.67 | 20.58 | 18.92 | 19.42 | 940,800 | -1.03(-5.04%) |
Mar 05, 2020 | 20.04 | 20.63 | 19.84 | 20.45 | 805,450 | -0.11(-0.54%) |
Mar 04, 2020 | 20.06 | 20.60 | 19.76 | 20.56 | 983,707 | +0.99(+5.06%) |
Mar 03, 2020 | 20.42 | 21.48 | 19.46 | 19.57 | 1,730,839 | -1.13(-5.46%) |
Mar 02, 2020 | 19.62 | 20.81 | 19.15 | 20.70 | 1,555,312 | +1.35(+6.98%) |
Feb 28, 2020 | 18.52 | 19.68 | 17.64 | 19.35 | 2,333,800 | +0.16(+0.83%) |
Feb 27, 2020 | 20.04 | 20.19 | 19.11 | 19.19 | 1,214,205 | -1.19(-5.84%) |
Feb 26, 2020 | 21.41 | 21.63 | 20.10 | 20.38 | 1,021,406 | -0.92(-4.32%) |
Feb 25, 2020 | 21.84 | 21.95 | 20.84 | 21.30 | 976,530 | -0.38(-1.75%) |
Feb 24, 2020 | 21.83 | 21.92 | 21.14 | 21.68 | 1,083,638 | -0.85(-3.77%) |
Feb 21, 2020 | 22.43 | 22.72 | 22.07 | 22.53 | 859,300 | +0.03(+0.13%) |
Feb 20, 2020 | 22.41 | 23.03 | 22.01 | 22.50 | 1,214,795 | +0.00(+0.00%) |
Feb 19, 2020 | 22.45 | 22.85 | 22.03 | 22.50 | 1,003,193 | +0.34(+1.53%) |
Feb 18, 2020 | 21.64 | 22.45 | 21.45 | 22.16 | 1,050,554 | +0.42(+1.93%) |
Feb 14, 2020 | 21.94 | 22.03 | 21.36 | 21.74 | 1,039,900 | -0.23(-1.05%) |
Feb 13, 2020 | 21.80 | 22.25 | 21.63 | 21.97 | 1,148,961 | +0.21(+0.97%) |
Feb 12, 2020 | 21.65 | 21.89 | 21.32 | 21.76 | 842,827 | +0.18(+0.83%) |
Feb 11, 2020 | 22.06 | 22.10 | 21.35 | 21.58 | 1,126,585 | +0.01(+0.07%) |
Feb 10, 2020 | 20.73 | 21.82 | 20.59 | 21.57 | 1,791,937 | +0.98(+4.74%) |
Feb 07, 2020 | 19.49 | 20.87 | 19.40 | 20.59 | 1,366,600 | +1.15(+5.92%) |
Feb 06, 2020 | 19.30 | 19.83 | 18.87 | 19.44 | 1,271,945 | +0.38(+1.99%) |
Feb 05, 2020 | 19.16 | 19.64 | 18.72 | 19.06 | 2,328,164 | -0.40(-2.06%) |
Feb 04, 2020 | 18.93 | 19.86 | 18.90 | 19.46 | 1,511,694 | +0.74(+3.95%) |