Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.65 | 18.48 | 16.85 | 17.50 | 1,163,766 | -0.82(-4.48%) |
Apr 29, 2020 | 18.65 | 18.75 | 18.13 | 18.32 | 936,729 | +0.07(+0.36%) |
Apr 28, 2020 | 18.50 | 18.92 | 18.01 | 18.25 | 510,616 | +0.07(+0.41%) |
Apr 27, 2020 | 17.61 | 18.27 | 17.61 | 18.18 | 542,804 | +0.80(+4.60%) |
Apr 24, 2020 | 17.36 | 17.69 | 17.27 | 17.38 | 572,900 | +0.06(+0.35%) |
Apr 23, 2020 | 17.01 | 17.70 | 17.00 | 17.32 | 717,594 | +0.33(+1.94%) |
Apr 22, 2020 | 16.95 | 17.20 | 16.71 | 16.99 | 424,148 | +0.20(+1.19%) |
Apr 21, 2020 | 16.56 | 17.16 | 16.51 | 16.79 | 464,114 | -0.13(-0.77%) |
Apr 20, 2020 | 16.35 | 17.26 | 16.21 | 16.92 | 480,999 | +0.33(+1.99%) |
Apr 17, 2020 | 16.52 | 16.77 | 15.97 | 16.59 | 557,900 | +0.69(+4.34%) |
Apr 16, 2020 | 16.44 | 16.74 | 15.43 | 15.90 | 663,093 | -0.50(-3.05%) |
Apr 15, 2020 | 16.46 | 16.73 | 16.01 | 16.40 | 462,853 | -0.38(-2.26%) |
Apr 14, 2020 | 16.72 | 16.84 | 16.07 | 16.78 | 494,436 | +0.53(+3.26%) |
Apr 13, 2020 | 16.73 | 16.90 | 15.98 | 16.25 | 603,647 | -0.25(-1.52%) |
Apr 09, 2020 | 16.01 | 16.88 | 15.66 | 16.50 | 1,009,400 | +0.74(+4.70%) |
Apr 08, 2020 | 16.78 | 16.80 | 15.55 | 15.76 | 849,934 | -0.85(-5.12%) |
Apr 07, 2020 | 16.78 | 17.41 | 16.08 | 16.61 | 567,958 | +0.11(+0.67%) |
Apr 06, 2020 | 16.15 | 16.76 | 15.98 | 16.50 | 778,450 | +0.92(+5.91%) |
Apr 03, 2020 | 15.73 | 16.24 | 15.29 | 15.58 | 248,600 | -0.36(-2.26%) |
Apr 02, 2020 | 15.98 | 16.14 | 15.36 | 15.94 | 399,873 | -0.15(-0.93%) |
Apr 01, 2020 | 16.09 | 16.47 | 15.52 | 16.09 | 718,061 | -0.57(-3.42%) |
Mar 31, 2020 | 16.32 | 16.84 | 16.02 | 16.66 | 572,193 | +0.39(+2.40%) |
Mar 30, 2020 | 15.78 | 16.38 | 15.34 | 16.27 | 357,502 | +0.71(+4.56%) |
Mar 27, 2020 | 15.61 | 16.42 | 15.26 | 15.56 | 600,700 | -0.50(-3.11%) |
Mar 26, 2020 | 15.14 | 16.23 | 14.79 | 16.06 | 630,803 | +0.93(+6.15%) |
Mar 25, 2020 | 15.68 | 16.21 | 14.97 | 15.13 | 430,451 | -0.58(-3.69%) |
Mar 24, 2020 | 15.21 | 15.93 | 14.76 | 15.71 | 562,050 | +1.13(+7.75%) |
Mar 23, 2020 | 14.16 | 15.10 | 13.42 | 14.58 | 471,525 | +0.67(+4.82%) |
Mar 20, 2020 | 14.95 | 15.34 | 13.39 | 13.91 | 873,300 | -1.09(-7.27%) |
Mar 19, 2020 | 13.82 | 15.29 | 13.51 | 15.00 | 716,296 | +1.10(+7.91%) |
Mar 18, 2020 | 14.83 | 15.36 | 13.53 | 13.90 | 528,857 | -1.76(-11.24%) |
Mar 17, 2020 | 14.41 | 16.08 | 14.23 | 15.66 | 829,520 | +1.36(+9.51%) |
Mar 16, 2020 | 15.69 | 15.80 | 14.12 | 14.30 | 880,775 | -2.81(-16.42%) |
Mar 13, 2020 | 17.06 | 17.41 | 15.55 | 17.11 | 1,015,800 | +0.69(+4.20%) |
Mar 12, 2020 | 16.61 | 17.48 | 15.77 | 16.42 | 947,394 | -0.94(-5.41%) |
Mar 11, 2020 | 17.94 | 18.18 | 17.11 | 17.36 | 480,225 | -0.97(-5.29%) |
Mar 10, 2020 | 18.32 | 18.82 | 17.62 | 18.33 | 876,263 | +0.42(+2.35%) |
Mar 09, 2020 | 17.86 | 18.37 | 17.10 | 17.91 | 610,343 | -1.00(-5.29%) |
Mar 06, 2020 | 18.47 | 18.97 | 18.22 | 18.91 | 408,800 | -0.06(-0.32%) |
Mar 05, 2020 | 19.81 | 19.97 | 18.83 | 18.97 | 492,007 | -1.26(-6.23%) |
Mar 04, 2020 | 19.90 | 20.32 | 19.74 | 20.23 | 537,314 | +0.71(+3.64%) |
Mar 03, 2020 | 19.99 | 20.67 | 19.31 | 19.52 | 1,381,914 | -0.44(-2.20%) |
Mar 02, 2020 | 19.66 | 20.07 | 19.40 | 19.96 | 568,043 | +0.48(+2.46%) |
Feb 28, 2020 | 18.80 | 19.76 | 18.80 | 19.48 | 923,600 | +0.27(+1.41%) |
Feb 27, 2020 | 20.31 | 20.62 | 19.07 | 19.21 | 582,918 | -1.27(-6.20%) |
Feb 26, 2020 | 20.16 | 20.86 | 19.87 | 20.48 | 816,190 | +0.91(+4.65%) |
Feb 25, 2020 | 20.58 | 20.58 | 19.53 | 19.57 | 460,397 | -0.88(-4.30%) |
Feb 24, 2020 | 19.55 | 20.77 | 19.54 | 20.45 | 496,730 | +0.11(+0.54%) |
Feb 21, 2020 | 21.20 | 21.29 | 20.29 | 20.34 | 505,800 | -0.79(-3.74%) |
Feb 20, 2020 | 22.99 | 22.99 | 20.70 | 21.13 | 814,684 | -1.14(-5.12%) |
Feb 19, 2020 | 22.22 | 22.58 | 21.52 | 22.27 | 1,193,264 | +0.13(+0.59%) |
Feb 18, 2020 | 22.00 | 22.33 | 21.59 | 22.14 | 392,845 | +0.12(+0.54%) |
Feb 14, 2020 | 21.99 | 22.12 | 21.58 | 22.02 | 628,500 | +0.07(+0.32%) |
Feb 13, 2020 | 21.89 | 21.96 | 21.73 | 21.95 | 239,787 | +0.05(+0.23%) |
Feb 12, 2020 | 21.47 | 21.95 | 21.39 | 21.90 | 285,877 | +0.53(+2.48%) |
Feb 11, 2020 | 20.77 | 21.39 | 20.66 | 21.37 | 470,561 | +0.74(+3.59%) |
Feb 10, 2020 | 20.72 | 20.93 | 20.54 | 20.63 | 212,709 | -0.09(-0.43%) |
Feb 07, 2020 | 20.67 | 20.85 | 20.52 | 20.72 | 242,500 | +0.06(+0.29%) |
Feb 06, 2020 | 20.84 | 20.85 | 20.41 | 20.66 | 271,345 | -0.08(-0.39%) |
Feb 05, 2020 | 20.74 | 20.98 | 20.58 | 20.74 | 285,387 | +0.05(+0.24%) |
Feb 04, 2020 | 20.44 | 20.89 | 20.02 | 20.69 | 1,092,265 | +0.45(+2.22%) |