Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.04 | 17.22 | 16.67 | 16.93 | 444,673 | -0.58(-3.29%) |
Apr 29, 2020 | 17.24 | 17.75 | 16.97 | 17.51 | 322,120 | +0.85(+5.13%) |
Apr 28, 2020 | 16.83 | 16.97 | 16.33 | 16.66 | 451,276 | +0.23(+1.39%) |
Apr 27, 2020 | 15.84 | 16.59 | 15.64 | 16.43 | 479,096 | +0.67(+4.28%) |
Apr 24, 2020 | 15.45 | 15.85 | 15.19 | 15.75 | 482,140 | +0.38(+2.45%) |
Apr 23, 2020 | 15.28 | 16.03 | 15.19 | 15.38 | 649,670 | +0.03(+0.19%) |
Apr 22, 2020 | 15.19 | 15.48 | 14.91 | 15.35 | 512,816 | +0.38(+2.52%) |
Apr 21, 2020 | 15.24 | 15.61 | 14.97 | 14.97 | 432,383 | -0.74(-4.74%) |
Apr 20, 2020 | 15.83 | 16.40 | 15.33 | 15.71 | 276,270 | -0.59(-3.59%) |
Apr 17, 2020 | 16.28 | 16.66 | 15.99 | 16.30 | 769,450 | +0.42(+2.62%) |
Apr 16, 2020 | 15.76 | 16.14 | 15.34 | 15.88 | 542,238 | +0.12(+0.76%) |
Apr 15, 2020 | 15.95 | 16.43 | 15.29 | 15.76 | 450,176 | -0.76(-4.62%) |
Apr 14, 2020 | 16.61 | 16.89 | 16.29 | 16.53 | 366,393 | +0.27(+1.65%) |
Apr 13, 2020 | 16.90 | 16.90 | 15.62 | 16.26 | 637,477 | -0.83(-4.88%) |
Apr 09, 2020 | 17.37 | 18.05 | 16.85 | 17.09 | 1,470,499 | +0.11(+0.64%) |
Apr 08, 2020 | 17.11 | 17.40 | 16.62 | 16.98 | 939,929 | +0.33(+1.97%) |
Apr 07, 2020 | 18.06 | 18.13 | 16.54 | 16.66 | 720,647 | -0.86(-4.93%) |
Apr 06, 2020 | 16.51 | 17.53 | 16.51 | 17.52 | 476,811 | +1.60(+10.04%) |
Apr 03, 2020 | 15.56 | 16.45 | 15.40 | 15.92 | 858,706 | +0.21(+1.33%) |
Apr 02, 2020 | 15.00 | 16.08 | 14.84 | 15.71 | 757,871 | +0.49(+3.19%) |
Apr 01, 2020 | 15.67 | 15.73 | 14.96 | 15.23 | 403,884 | -1.20(-7.31%) |
Mar 31, 2020 | 16.43 | 16.80 | 15.79 | 16.43 | 557,264 | -0.24(-1.43%) |
Mar 30, 2020 | 16.13 | 16.71 | 15.12 | 16.67 | 346,415 | +0.66(+4.09%) |
Mar 27, 2020 | 16.21 | 16.65 | 15.57 | 16.01 | 267,766 | -0.90(-5.34%) |
Mar 26, 2020 | 16.73 | 16.98 | 16.29 | 16.91 | 738,722 | +0.34(+2.04%) |
Mar 25, 2020 | 16.09 | 17.09 | 15.90 | 16.58 | 564,054 | +0.38(+2.33%) |
Mar 24, 2020 | 15.56 | 16.48 | 15.07 | 16.20 | 741,093 | +1.08(+7.16%) |
Mar 23, 2020 | 16.14 | 16.16 | 14.31 | 15.12 | 834,587 | -0.68(-4.27%) |
Mar 20, 2020 | 18.53 | 18.67 | 15.36 | 15.79 | 1,089,803 | -2.59(-14.09%) |
Mar 19, 2020 | 15.99 | 19.48 | 13.18 | 18.38 | 783,110 | +1.04(+6.01%) |
Mar 18, 2020 | 17.97 | 18.07 | 14.63 | 17.34 | 489,017 | -1.88(-9.76%) |
Mar 17, 2020 | 16.57 | 19.23 | 15.87 | 19.22 | 626,990 | +3.07(+18.99%) |
Mar 16, 2020 | 18.48 | 18.48 | 15.81 | 16.15 | 489,922 | -2.82(-14.86%) |
Mar 13, 2020 | 18.67 | 18.97 | 17.44 | 18.97 | 656,319 | +1.24(+7.00%) |
Mar 12, 2020 | 17.74 | 18.97 | 17.08 | 17.73 | 723,116 | -1.65(-8.50%) |
Mar 11, 2020 | 19.13 | 19.78 | 18.98 | 19.38 | 420,343 | -0.39(-1.96%) |
Mar 10, 2020 | 19.85 | 19.92 | 18.71 | 19.76 | 357,089 | +0.55(+2.84%) |
Mar 09, 2020 | 19.94 | 19.94 | 18.95 | 19.22 | 480,554 | -1.55(-7.46%) |
Mar 06, 2020 | 20.02 | 20.94 | 20.02 | 20.77 | 303,226 | -0.08(-0.38%) |
Mar 05, 2020 | 21.32 | 21.51 | 20.75 | 20.85 | 317,283 | -1.12(-5.11%) |
Mar 04, 2020 | 21.67 | 22.03 | 21.16 | 21.97 | 175,561 | +0.61(+2.83%) |
Mar 03, 2020 | 21.86 | 22.29 | 20.95 | 21.36 | 394,275 | -0.42(-1.91%) |
Mar 02, 2020 | 21.33 | 21.89 | 20.71 | 21.78 | 393,333 | +0.57(+2.67%) |
Feb 28, 2020 | 20.94 | 21.61 | 20.86 | 21.21 | 415,048 | -0.42(-1.93%) |
Feb 27, 2020 | 21.43 | 22.52 | 21.08 | 21.63 | 403,981 | -0.30(-1.36%) |
Feb 26, 2020 | 22.73 | 22.85 | 21.87 | 21.93 | 240,618 | -0.61(-2.69%) |
Feb 25, 2020 | 23.79 | 24.00 | 22.37 | 22.53 | 326,904 | -1.26(-5.30%) |
Feb 24, 2020 | 24.29 | 24.34 | 23.62 | 23.79 | 222,819 | -1.49(-5.89%) |
Feb 21, 2020 | 25.21 | 25.41 | 24.96 | 25.28 | 237,745 | -0.01(-0.04%) |
Feb 20, 2020 | 25.06 | 25.49 | 25.00 | 25.29 | 277,129 | +0.05(+0.20%) |
Feb 19, 2020 | 24.94 | 25.36 | 24.83 | 25.24 | 404,291 | +0.37(+1.48%) |
Feb 18, 2020 | 24.68 | 25.00 | 24.46 | 24.88 | 333,780 | +0.13(+0.52%) |
Feb 14, 2020 | 24.81 | 24.81 | 24.60 | 24.75 | 304,335 | -0.01(-0.04%) |
Feb 13, 2020 | 24.59 | 24.76 | 24.47 | 24.76 | 205,807 | +0.17(+0.69%) |
Feb 12, 2020 | 24.20 | 24.59 | 24.18 | 24.59 | 200,275 | +0.52(+2.14%) |
Feb 11, 2020 | 23.86 | 24.25 | 23.86 | 24.07 | 135,383 | +0.42(+1.76%) |
Feb 10, 2020 | 23.77 | 23.82 | 23.36 | 23.66 | 269,183 | -0.21(-0.87%) |
Feb 07, 2020 | 23.77 | 23.89 | 23.55 | 23.86 | 350,473 | -0.08(-0.33%) |
Feb 06, 2020 | 24.23 | 24.28 | 23.85 | 23.94 | 302,720 | -0.29(-1.19%) |
Feb 05, 2020 | 23.83 | 24.24 | 23.83 | 24.23 | 201,288 | +0.64(+2.69%) |
Feb 04, 2020 | 23.53 | 23.82 | 23.53 | 23.60 | 270,568 | +0.42(+1.80%) |