Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.91 | 18.14 | 17.54 | 17.87 | 584,926 | -0.10(-0.56%) |
Apr 29, 2020 | 18.12 | 18.95 | 17.88 | 17.97 | 1,944,421 | +0.02(+0.11%) |
Apr 28, 2020 | 17.18 | 17.98 | 17.12 | 17.95 | 1,188,917 | +1.03(+6.09%) |
Apr 27, 2020 | 16.56 | 17.18 | 16.37 | 16.92 | 886,188 | +0.66(+4.06%) |
Apr 24, 2020 | 16.10 | 16.85 | 15.97 | 16.26 | 470,500 | +0.36(+2.26%) |
Apr 23, 2020 | 16.50 | 16.56 | 15.53 | 15.90 | 354,695 | -0.67(-4.04%) |
Apr 22, 2020 | 15.60 | 16.71 | 15.42 | 16.57 | 577,880 | +1.36(+8.94%) |
Apr 21, 2020 | 14.84 | 15.40 | 14.70 | 15.21 | 950,340 | +0.16(+1.06%) |
Apr 20, 2020 | 14.64 | 15.51 | 14.30 | 15.05 | 298,792 | +0.22(+1.48%) |
Apr 17, 2020 | 15.74 | 16.14 | 14.76 | 14.83 | 529,700 | -0.58(-3.76%) |
Apr 16, 2020 | 15.37 | 15.92 | 15.20 | 15.41 | 519,728 | +0.06(+0.39%) |
Apr 15, 2020 | 15.31 | 15.58 | 14.41 | 15.35 | 342,177 | +0.20(+1.32%) |
Apr 14, 2020 | 14.93 | 15.63 | 14.52 | 15.15 | 711,328 | +0.33(+2.23%) |
Apr 13, 2020 | 14.91 | 14.93 | 14.04 | 14.82 | 360,256 | -0.15(-1.00%) |
Apr 09, 2020 | 14.87 | 15.08 | 13.52 | 14.97 | 567,000 | +0.30(+2.04%) |
Apr 08, 2020 | 15.05 | 15.59 | 14.57 | 14.67 | 637,553 | -0.25(-1.68%) |
Apr 07, 2020 | 14.57 | 15.76 | 14.12 | 14.92 | 1,097,491 | +0.86(+6.12%) |
Apr 06, 2020 | 13.53 | 14.12 | 12.82 | 14.06 | 969,744 | +1.00(+7.66%) |
Apr 03, 2020 | 13.34 | 13.48 | 12.37 | 13.06 | 899,500 | -0.44(-3.26%) |
Apr 02, 2020 | 13.50 | 13.97 | 13.15 | 13.50 | 736,489 | -0.03(-0.22%) |
Apr 01, 2020 | 13.69 | 14.31 | 13.21 | 13.53 | 616,193 | -0.82(-5.71%) |
Mar 31, 2020 | 14.81 | 15.13 | 14.01 | 14.35 | 521,742 | -0.59(-3.95%) |
Mar 30, 2020 | 14.07 | 15.22 | 13.88 | 14.94 | 721,464 | +0.88(+6.26%) |
Mar 27, 2020 | 14.72 | 14.84 | 14.01 | 14.06 | 440,200 | -1.20(-7.86%) |
Mar 26, 2020 | 13.86 | 15.50 | 13.86 | 15.26 | 630,154 | +1.52(+11.06%) |
Mar 25, 2020 | 12.75 | 14.42 | 12.71 | 13.74 | 965,306 | +1.04(+8.19%) |
Mar 24, 2020 | 11.82 | 12.99 | 11.73 | 12.70 | 1,000,467 | +1.35(+11.89%) |
Mar 23, 2020 | 11.84 | 12.05 | 10.69 | 11.35 | 1,176,973 | -0.40(-3.40%) |
Mar 20, 2020 | 12.94 | 13.02 | 11.43 | 11.75 | 1,728,000 | -0.49(-4.00%) |
Mar 19, 2020 | 12.12 | 13.74 | 11.90 | 12.24 | 1,529,649 | +0.10(+0.82%) |
Mar 18, 2020 | 14.96 | 15.86 | 11.81 | 12.14 | 1,240,860 | -3.40(-21.88%) |
Mar 17, 2020 | 14.15 | 16.48 | 13.71 | 15.54 | 1,088,677 | +2.07(+15.37%) |
Mar 16, 2020 | 14.90 | 16.72 | 13.46 | 13.47 | 1,039,060 | -2.88(-17.61%) |
Mar 13, 2020 | 15.04 | 16.60 | 14.70 | 16.35 | 766,300 | +1.93(+13.38%) |
Mar 12, 2020 | 16.47 | 16.79 | 14.05 | 14.42 | 800,276 | -2.92(-16.84%) |
Mar 11, 2020 | 17.80 | 18.09 | 17.20 | 17.34 | 937,017 | -0.74(-4.09%) |
Mar 10, 2020 | 17.90 | 18.14 | 17.46 | 18.08 | 862,448 | +0.66(+3.79%) |
Mar 09, 2020 | 17.11 | 17.54 | 16.79 | 17.42 | 905,865 | -0.48(-2.68%) |
Mar 06, 2020 | 18.00 | 18.12 | 17.34 | 17.90 | 556,900 | -0.25(-1.38%) |
Mar 05, 2020 | 18.18 | 18.96 | 18.03 | 18.15 | 705,690 | -0.27(-1.47%) |
Mar 04, 2020 | 18.27 | 18.68 | 18.00 | 18.42 | 349,738 | +0.44(+2.45%) |
Mar 03, 2020 | 18.35 | 18.58 | 17.84 | 17.98 | 849,180 | -0.13(-0.72%) |
Mar 02, 2020 | 17.92 | 18.25 | 17.75 | 18.11 | 616,726 | +0.58(+3.31%) |
Feb 28, 2020 | 17.38 | 17.78 | 17.04 | 17.53 | 661,300 | +0.13(+0.75%) |
Feb 27, 2020 | 17.78 | 18.24 | 17.35 | 17.40 | 738,155 | -0.60(-3.33%) |
Feb 26, 2020 | 17.93 | 18.15 | 17.80 | 18.00 | 482,542 | +0.04(+0.22%) |
Feb 25, 2020 | 18.69 | 18.82 | 17.88 | 17.96 | 426,327 | -0.67(-3.60%) |
Feb 24, 2020 | 18.82 | 18.95 | 18.36 | 18.63 | 411,865 | -0.46(-2.41%) |
Feb 21, 2020 | 19.25 | 19.29 | 18.76 | 19.09 | 522,900 | +0.01(+0.05%) |
Feb 20, 2020 | 19.40 | 19.58 | 19.00 | 19.08 | 505,300 | -0.32(-1.65%) |
Feb 19, 2020 | 19.18 | 19.57 | 19.01 | 19.40 | 669,081 | +0.39(+2.05%) |
Feb 18, 2020 | 18.90 | 19.31 | 18.45 | 19.01 | 531,501 | +0.39(+2.09%) |
Feb 14, 2020 | 18.54 | 18.87 | 18.33 | 18.62 | 363,700 | +0.21(+1.14%) |
Feb 13, 2020 | 18.26 | 18.55 | 18.25 | 18.41 | 327,497 | +0.15(+0.82%) |
Feb 12, 2020 | 18.28 | 18.33 | 18.11 | 18.26 | 238,171 | +0.15(+0.83%) |
Feb 11, 2020 | 18.11 | 18.37 | 17.90 | 18.11 | 788,085 | +0.21(+1.17%) |
Feb 10, 2020 | 17.65 | 17.97 | 17.64 | 17.90 | 748,689 | +0.21(+1.19%) |
Feb 07, 2020 | 17.57 | 17.72 | 17.53 | 17.69 | 247,400 | +0.11(+0.63%) |
Feb 06, 2020 | 17.37 | 17.73 | 17.24 | 17.58 | 280,532 | +0.23(+1.33%) |
Feb 05, 2020 | 17.86 | 17.95 | 17.18 | 17.35 | 410,128 | -0.45(-2.53%) |
Feb 04, 2020 | 17.18 | 18.23 | 17.14 | 17.80 | 1,783,724 | +0.76(+4.46%) |