Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.71 | 20.31 | 19.48 | 19.53 | 1,297,304 | -0.23(-1.14%) |
Apr 29, 2020 | 20.39 | 20.39 | 19.52 | 19.76 | 1,384,963 | -0.68(-3.31%) |
Apr 28, 2020 | 21.39 | 21.59 | 20.40 | 20.43 | 1,093,004 | -1.00(-4.68%) |
Apr 27, 2020 | 20.34 | 21.62 | 20.31 | 21.44 | 1,199,140 | +1.17(+5.77%) |
Apr 24, 2020 | 20.12 | 20.41 | 19.85 | 20.27 | 744,510 | +0.23(+1.17%) |
Apr 23, 2020 | 19.95 | 20.17 | 19.68 | 20.03 | 875,709 | +0.05(+0.25%) |
Apr 22, 2020 | 20.32 | 20.42 | 19.93 | 19.98 | 607,971 | -0.15(-0.75%) |
Apr 21, 2020 | 19.58 | 20.21 | 19.43 | 20.13 | 914,123 | +0.35(+1.77%) |
Apr 20, 2020 | 19.66 | 20.30 | 19.65 | 19.78 | 1,076,110 | -0.08(-0.38%) |
Apr 17, 2020 | 20.37 | 20.46 | 19.71 | 19.86 | 1,078,236 | -0.39(-1.94%) |
Apr 16, 2020 | 19.79 | 20.38 | 19.79 | 20.25 | 1,221,240 | +0.07(+0.33%) |
Apr 15, 2020 | 20.34 | 20.55 | 19.87 | 20.18 | 1,435,166 | -0.51(-2.46%) |
Apr 14, 2020 | 20.47 | 20.75 | 20.10 | 20.69 | 1,066,108 | +0.41(+2.02%) |
Apr 13, 2020 | 20.07 | 20.45 | 19.84 | 20.28 | 1,345,796 | +0.25(+1.25%) |
Apr 09, 2020 | 19.95 | 20.14 | 19.59 | 20.03 | 1,523,483 | +0.17(+0.84%) |
Apr 08, 2020 | 19.43 | 20.06 | 19.43 | 19.86 | 844,318 | +0.41(+2.10%) |
Apr 07, 2020 | 19.95 | 20.30 | 19.40 | 19.46 | 1,259,856 | -0.43(-2.14%) |
Apr 06, 2020 | 19.15 | 19.92 | 19.15 | 19.88 | 1,752,897 | +0.84(+4.39%) |
Apr 03, 2020 | 17.88 | 19.16 | 17.74 | 19.05 | 1,743,534 | +1.14(+6.40%) |
Apr 02, 2020 | 17.76 | 17.98 | 17.13 | 17.90 | 2,089,680 | +0.16(+0.89%) |
Apr 01, 2020 | 17.14 | 18.35 | 16.93 | 17.74 | 1,445,521 | +0.34(+1.97%) |
Mar 31, 2020 | 17.97 | 18.19 | 17.01 | 17.40 | 2,421,649 | -0.58(-3.21%) |
Mar 30, 2020 | 19.08 | 19.21 | 17.93 | 17.98 | 2,132,462 | -0.91(-4.82%) |
Mar 27, 2020 | 19.23 | 19.23 | 18.41 | 18.89 | 1,530,782 | -0.13(-0.66%) |
Mar 26, 2020 | 17.89 | 19.22 | 17.61 | 19.01 | 1,794,295 | +1.33(+7.51%) |
Mar 25, 2020 | 17.46 | 18.67 | 17.35 | 17.68 | 1,884,616 | +0.27(+1.54%) |
Mar 24, 2020 | 17.52 | 18.32 | 16.71 | 17.42 | 2,134,545 | +0.33(+1.96%) |
Mar 23, 2020 | 17.45 | 18.04 | 16.36 | 17.08 | 1,904,823 | -0.48(-2.71%) |
Mar 20, 2020 | 18.97 | 18.98 | 16.83 | 17.56 | 3,003,052 | +0.28(+1.60%) |
Mar 19, 2020 | 15.81 | 17.31 | 14.55 | 17.28 | 2,347,471 | +1.48(+9.36%) |
Mar 18, 2020 | 17.03 | 17.08 | 14.46 | 15.80 | 3,093,501 | -1.06(-6.29%) |
Mar 17, 2020 | 17.51 | 18.29 | 15.69 | 16.86 | 3,721,752 | -0.53(-3.07%) |
Mar 16, 2020 | 17.55 | 18.37 | 17.09 | 17.40 | 2,833,594 | -0.50(-2.80%) |
Mar 13, 2020 | 19.24 | 19.38 | 17.24 | 17.90 | 3,171,171 | -1.03(-5.43%) |
Mar 12, 2020 | 20.06 | 20.63 | 17.97 | 18.93 | 3,316,829 | -1.25(-6.21%) |
Mar 11, 2020 | 19.73 | 20.61 | 19.73 | 20.18 | 2,257,225 | +0.34(+1.73%) |
Mar 10, 2020 | 20.19 | 20.66 | 19.27 | 19.84 | 2,415,405 | -0.15(-0.75%) |
Mar 09, 2020 | 20.62 | 22.20 | 19.50 | 19.99 | 2,716,020 | +0.39(+2.00%) |
Mar 06, 2020 | 19.93 | 20.60 | 19.19 | 19.60 | 3,304,829 | +0.07(+0.34%) |
Mar 05, 2020 | 18.09 | 19.66 | 17.95 | 19.53 | 2,634,463 | +1.26(+6.91%) |
Mar 04, 2020 | 16.88 | 18.33 | 16.88 | 18.27 | 2,877,288 | +1.11(+6.48%) |
Mar 03, 2020 | 16.39 | 17.22 | 16.15 | 17.16 | 2,395,733 | +0.72(+4.37%) |
Mar 02, 2020 | 16.17 | 16.53 | 15.95 | 16.44 | 2,142,620 | +0.72(+4.57%) |
Feb 28, 2020 | 15.54 | 15.88 | 15.25 | 15.72 | 1,829,328 | +0.30(+1.95%) |
Feb 27, 2020 | 15.67 | 15.91 | 15.39 | 15.42 | 1,805,607 | -0.23(-1.48%) |
Feb 26, 2020 | 15.21 | 15.68 | 15.15 | 15.65 | 1,533,028 | +0.41(+2.71%) |
Feb 25, 2020 | 15.39 | 15.45 | 15.08 | 15.24 | 1,276,086 | -0.16(-1.02%) |
Feb 24, 2020 | 15.30 | 15.84 | 15.26 | 15.39 | 1,859,705 | +0.31(+2.02%) |
Feb 21, 2020 | 14.65 | 15.24 | 14.58 | 15.09 | 1,050,564 | +0.39(+2.64%) |
Feb 20, 2020 | 14.64 | 14.89 | 14.58 | 14.70 | 1,146,382 | +0.07(+0.45%) |
Feb 19, 2020 | 14.68 | 14.72 | 14.49 | 14.64 | 1,055,247 | -0.08(-0.56%) |
Feb 18, 2020 | 14.45 | 14.73 | 14.36 | 14.72 | 619,172 | +0.21(+1.48%) |
Feb 14, 2020 | 14.63 | 14.66 | 14.39 | 14.50 | 916,380 | -0.17(-1.12%) |
Feb 13, 2020 | 14.64 | 14.81 | 14.41 | 14.67 | 945,693 | +0.04(+0.28%) |
Feb 12, 2020 | 14.52 | 14.75 | 14.45 | 14.63 | 1,236,841 | +0.28(+1.96%) |
Feb 11, 2020 | 13.87 | 14.78 | 13.79 | 14.35 | 1,989,099 | +0.48(+3.45%) |
Feb 10, 2020 | 13.90 | 14.09 | 13.65 | 13.87 | 1,537,579 | -0.01(-0.06%) |
Feb 07, 2020 | 13.83 | 14.27 | 13.80 | 13.88 | 1,027,291 | +0.10(+0.72%) |
Feb 06, 2020 | 14.36 | 14.43 | 13.74 | 13.78 | 1,338,748 | -0.54(-3.75%) |
Feb 05, 2020 | 14.26 | 14.57 | 14.21 | 14.31 | 1,244,144 | +0.09(+0.64%) |
Feb 04, 2020 | 14.15 | 14.60 | 14.05 | 14.22 | 2,372,801 | +0.67(+4.93%) |