Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.50 | 18.58 | 18.06 | 18.34 | 882,890 | -0.43(-2.27%) |
Apr 29, 2020 | 18.91 | 19.66 | 18.70 | 18.77 | 705,121 | +0.22(+1.21%) |
Apr 28, 2020 | 17.95 | 18.79 | 17.95 | 18.55 | 1,381,868 | +0.87(+4.95%) |
Apr 27, 2020 | 17.03 | 17.72 | 16.79 | 17.67 | 1,284,481 | +0.64(+3.78%) |
Apr 24, 2020 | 17.18 | 17.45 | 16.91 | 17.03 | 534,287 | -0.04(-0.23%) |
Apr 23, 2020 | 17.74 | 17.86 | 16.99 | 17.07 | 865,281 | -0.41(-2.37%) |
Apr 22, 2020 | 17.03 | 17.60 | 16.89 | 17.48 | 1,179,507 | +0.91(+5.47%) |
Apr 21, 2020 | 16.78 | 16.87 | 16.34 | 16.57 | 831,008 | -0.68(-3.96%) |
Apr 20, 2020 | 17.50 | 17.85 | 17.18 | 17.26 | 680,971 | -0.69(-3.85%) |
Apr 17, 2020 | 17.85 | 18.10 | 17.34 | 17.95 | 721,143 | +0.68(+3.96%) |
Apr 16, 2020 | 17.46 | 17.65 | 17.18 | 17.27 | 681,147 | -0.29(-1.68%) |
Apr 15, 2020 | 17.62 | 18.08 | 17.18 | 17.56 | 823,653 | -0.67(-3.66%) |
Apr 14, 2020 | 18.18 | 18.65 | 17.89 | 18.23 | 640,497 | +0.28(+1.55%) |
Apr 13, 2020 | 17.76 | 18.00 | 16.80 | 17.95 | 989,944 | -0.21(-1.18%) |
Apr 09, 2020 | 18.47 | 18.82 | 17.76 | 18.16 | 814,319 | +0.10(+0.57%) |
Apr 08, 2020 | 17.65 | 18.16 | 17.29 | 18.06 | 867,367 | +0.53(+3.04%) |
Apr 07, 2020 | 18.16 | 18.80 | 17.42 | 17.53 | 999,695 | -0.08(-0.45%) |
Apr 06, 2020 | 17.70 | 17.85 | 17.26 | 17.61 | 1,047,468 | +0.83(+4.93%) |
Apr 03, 2020 | 17.45 | 17.83 | 16.65 | 16.78 | 1,152,446 | -0.72(-4.09%) |
Apr 02, 2020 | 17.63 | 18.02 | 17.00 | 17.50 | 1,495,545 | +0.93(+5.62%) |
Apr 01, 2020 | 17.11 | 17.65 | 16.27 | 16.57 | 1,435,624 | -1.37(-7.63%) |
Mar 31, 2020 | 17.61 | 18.40 | 17.54 | 17.93 | 1,626,762 | +0.16(+0.89%) |
Mar 30, 2020 | 16.72 | 18.11 | 16.72 | 17.77 | 1,834,719 | +0.80(+4.73%) |
Mar 27, 2020 | 17.11 | 17.34 | 16.33 | 16.97 | 1,846,428 | -1.00(-5.58%) |
Mar 26, 2020 | 17.71 | 18.17 | 17.41 | 17.97 | 2,399,810 | +0.45(+2.59%) |
Mar 25, 2020 | 15.91 | 17.92 | 15.47 | 17.52 | 2,878,375 | +1.79(+11.38%) |
Mar 24, 2020 | 14.04 | 15.84 | 14.04 | 15.73 | 2,285,728 | +2.70(+20.68%) |
Mar 23, 2020 | 12.72 | 13.60 | 12.38 | 13.03 | 1,473,955 | +0.28(+2.18%) |
Mar 20, 2020 | 14.95 | 14.95 | 12.69 | 12.76 | 1,647,249 | -0.85(-6.25%) |
Mar 19, 2020 | 12.83 | 14.44 | 12.76 | 13.61 | 1,490,367 | +0.99(+7.81%) |
Mar 18, 2020 | 14.14 | 14.27 | 12.09 | 12.62 | 2,912,368 | -2.50(-16.56%) |
Mar 17, 2020 | 15.33 | 15.96 | 13.35 | 15.13 | 3,329,204 | -0.07(-0.47%) |
Mar 16, 2020 | 15.51 | 15.85 | 14.76 | 15.20 | 1,950,435 | -2.64(-14.80%) |
Mar 13, 2020 | 18.72 | 18.88 | 17.06 | 17.84 | 2,166,699 | +0.78(+4.57%) |
Mar 12, 2020 | 17.46 | 18.28 | 16.34 | 17.06 | 2,239,150 | -1.98(-10.40%) |
Mar 11, 2020 | 19.71 | 19.95 | 18.70 | 19.04 | 1,142,077 | -1.16(-5.75%) |
Mar 10, 2020 | 20.56 | 20.57 | 19.87 | 20.20 | 1,157,812 | +0.56(+2.88%) |
Mar 09, 2020 | 19.69 | 20.41 | 19.29 | 19.64 | 1,607,649 | -2.08(-9.56%) |
Mar 06, 2020 | 21.80 | 22.09 | 21.37 | 21.71 | 1,151,188 | -0.88(-3.91%) |
Mar 05, 2020 | 22.58 | 23.24 | 22.51 | 22.59 | 1,198,785 | -0.68(-2.91%) |
Mar 04, 2020 | 23.65 | 23.93 | 22.97 | 23.27 | 1,069,036 | +0.29(+1.25%) |
Mar 03, 2020 | 22.49 | 23.69 | 21.33 | 22.98 | 2,188,962 | +0.37(+1.65%) |
Mar 02, 2020 | 22.06 | 23.02 | 21.67 | 22.61 | 1,617,623 | +0.84(+3.83%) |
Feb 28, 2020 | 21.15 | 21.90 | 20.88 | 21.77 | 2,169,968 | -0.24(-1.08%) |
Feb 27, 2020 | 22.16 | 22.84 | 21.48 | 22.01 | 1,718,361 | -1.16(-5.01%) |
Feb 26, 2020 | 23.73 | 23.78 | 22.61 | 23.17 | 1,219,638 | -0.49(-2.08%) |
Feb 25, 2020 | 24.41 | 24.65 | 23.33 | 23.67 | 1,298,260 | -0.62(-2.55%) |
Feb 24, 2020 | 23.83 | 24.37 | 23.33 | 24.29 | 2,352,679 | -1.04(-4.11%) |
Feb 21, 2020 | 25.50 | 25.64 | 25.00 | 25.33 | 1,916,719 | -0.91(-3.46%) |
Feb 20, 2020 | 24.24 | 26.48 | 24.24 | 26.24 | 4,625,019 | +1.72(+7.01%) |
Feb 19, 2020 | 24.06 | 24.52 | 24.00 | 24.52 | 1,093,112 | +0.45(+1.85%) |
Feb 18, 2020 | 24.36 | 24.53 | 23.55 | 24.07 | 794,316 | -0.24(-0.98%) |
Feb 14, 2020 | 24.87 | 25.32 | 24.26 | 24.31 | 1,088,316 | -0.14(-0.59%) |
Feb 13, 2020 | 24.51 | 24.68 | 24.08 | 24.45 | 1,329,593 | -0.45(-1.82%) |
Feb 12, 2020 | 24.65 | 24.97 | 24.53 | 24.91 | 1,341,290 | +0.84(+3.50%) |
Feb 11, 2020 | 23.52 | 24.10 | 23.46 | 24.06 | 865,691 | +0.89(+3.84%) |
Feb 10, 2020 | 23.37 | 23.61 | 23.06 | 23.17 | 629,375 | -0.26(-1.12%) |
Feb 07, 2020 | 23.81 | 23.93 | 23.12 | 23.44 | 819,223 | -0.66(-2.74%) |
Feb 06, 2020 | 24.18 | 24.53 | 24.07 | 24.10 | 1,363,090 | +0.02(+0.10%) |
Feb 05, 2020 | 24.74 | 24.97 | 23.78 | 24.07 | 1,623,692 | -0.70(-2.82%) |
Feb 04, 2020 | 23.42 | 25.30 | 23.36 | 24.77 | 3,444,386 | +2.00(+8.80%) |