Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.49 | 16.57 | 16.01 | 16.25 | 632,396 | -0.67(-3.95%) |
Apr 29, 2020 | 16.61 | 17.32 | 15.86 | 16.92 | 835,356 | +1.08(+6.80%) |
Apr 28, 2020 | 15.86 | 16.16 | 15.67 | 15.84 | 770,778 | +0.20(+1.25%) |
Apr 27, 2020 | 15.11 | 15.87 | 14.87 | 15.65 | 704,581 | +0.66(+4.44%) |
Apr 24, 2020 | 14.85 | 15.21 | 14.62 | 14.98 | 565,165 | +0.21(+1.41%) |
Apr 23, 2020 | 14.77 | 15.26 | 14.64 | 14.77 | 581,721 | +0.08(+0.53%) |
Apr 22, 2020 | 15.64 | 16.04 | 14.56 | 14.69 | 552,407 | -0.60(-3.92%) |
Apr 21, 2020 | 15.80 | 15.96 | 14.56 | 15.29 | 738,503 | -0.06(-0.40%) |
Apr 20, 2020 | 15.04 | 15.86 | 14.86 | 15.35 | 403,606 | -0.21(-1.34%) |
Apr 17, 2020 | 15.13 | 15.76 | 15.03 | 15.56 | 506,243 | +1.03(+7.12%) |
Apr 16, 2020 | 14.79 | 15.27 | 14.09 | 14.53 | 752,791 | -0.35(-2.34%) |
Apr 15, 2020 | 15.37 | 15.45 | 14.82 | 14.88 | 634,606 | -1.21(-7.51%) |
Apr 14, 2020 | 16.90 | 17.02 | 15.71 | 16.08 | 720,257 | -0.22(-1.33%) |
Apr 13, 2020 | 17.14 | 17.14 | 16.01 | 16.30 | 614,434 | -0.86(-5.01%) |
Apr 09, 2020 | 16.51 | 17.29 | 16.29 | 17.16 | 789,574 | +0.90(+5.56%) |
Apr 08, 2020 | 15.64 | 16.51 | 15.43 | 16.26 | 983,664 | +0.87(+5.65%) |
Apr 07, 2020 | 16.01 | 16.32 | 15.22 | 15.39 | 770,262 | -0.03(-0.22%) |
Apr 06, 2020 | 15.30 | 15.73 | 15.09 | 15.42 | 608,760 | +0.87(+5.97%) |
Apr 03, 2020 | 14.80 | 15.20 | 14.15 | 14.55 | 641,349 | -0.50(-3.35%) |
Apr 02, 2020 | 14.79 | 15.66 | 14.70 | 15.06 | 557,183 | +0.14(+0.93%) |
Apr 01, 2020 | 15.09 | 15.38 | 14.69 | 14.92 | 643,557 | -1.07(-6.68%) |
Mar 31, 2020 | 16.41 | 16.67 | 15.75 | 15.99 | 1,084,558 | -0.62(-3.72%) |
Mar 30, 2020 | 16.09 | 16.73 | 15.65 | 16.61 | 944,298 | +0.51(+3.19%) |
Mar 27, 2020 | 15.61 | 16.78 | 15.48 | 16.09 | 1,117,557 | -0.30(-1.86%) |
Mar 26, 2020 | 15.05 | 16.58 | 14.77 | 16.40 | 1,278,872 | +1.54(+10.35%) |
Mar 25, 2020 | 15.38 | 15.66 | 14.40 | 14.86 | 1,322,287 | -0.30(-2.01%) |
Mar 24, 2020 | 14.22 | 15.22 | 14.11 | 15.16 | 1,133,335 | +1.67(+12.36%) |
Mar 23, 2020 | 14.95 | 15.88 | 13.01 | 13.49 | 1,148,199 | -1.37(-9.23%) |
Mar 20, 2020 | 16.51 | 16.51 | 14.77 | 14.87 | 2,424,308 | -1.67(-10.09%) |
Mar 19, 2020 | 15.62 | 17.35 | 14.94 | 16.54 | 2,129,093 | +0.71(+4.50%) |
Mar 18, 2020 | 15.42 | 17.21 | 15.04 | 15.82 | 3,112,874 | -0.62(-3.75%) |
Mar 17, 2020 | 14.09 | 16.44 | 13.89 | 16.44 | 1,878,866 | +2.61(+18.84%) |
Mar 16, 2020 | 12.65 | 14.34 | 12.65 | 13.83 | 1,541,897 | -1.02(-6.85%) |
Mar 13, 2020 | 14.03 | 14.85 | 13.29 | 14.85 | 1,347,950 | +1.77(+13.55%) |
Mar 12, 2020 | 13.27 | 13.85 | 12.54 | 13.08 | 1,309,643 | -1.26(-8.81%) |
Mar 11, 2020 | 14.91 | 15.16 | 14.23 | 14.34 | 1,341,361 | -1.01(-6.55%) |
Mar 10, 2020 | 15.81 | 16.14 | 15.02 | 15.35 | 1,605,562 | +0.20(+1.30%) |
Mar 09, 2020 | 16.15 | 16.58 | 14.93 | 15.15 | 1,086,894 | -2.39(-13.62%) |
Mar 06, 2020 | 17.70 | 18.16 | 17.19 | 17.54 | 1,356,077 | -0.66(-3.64%) |
Mar 05, 2020 | 18.36 | 18.59 | 17.78 | 18.20 | 1,280,643 | -0.80(-4.21%) |
Mar 04, 2020 | 18.71 | 19.04 | 18.14 | 19.00 | 892,385 | +0.52(+2.84%) |
Mar 03, 2020 | 19.11 | 19.61 | 18.22 | 18.47 | 689,169 | -0.76(-3.93%) |
Mar 02, 2020 | 18.43 | 19.26 | 18.25 | 19.23 | 745,202 | +0.86(+4.68%) |
Feb 28, 2020 | 18.65 | 18.97 | 17.94 | 18.37 | 1,011,471 | -0.81(-4.23%) |
Feb 27, 2020 | 19.55 | 20.10 | 19.18 | 19.18 | 789,999 | -0.79(-3.94%) |
Feb 26, 2020 | 20.31 | 20.64 | 19.84 | 19.97 | 536,403 | -0.20(-0.98%) |
Feb 25, 2020 | 20.84 | 20.86 | 19.99 | 20.17 | 771,690 | -0.63(-3.02%) |
Feb 24, 2020 | 20.51 | 20.86 | 20.27 | 20.79 | 660,643 | -0.41(-1.94%) |
Feb 21, 2020 | 21.25 | 21.28 | 20.95 | 21.21 | 1,607,577 | -0.13(-0.60%) |
Feb 20, 2020 | 21.21 | 21.55 | 21.14 | 21.34 | 727,302 | +0.12(+0.57%) |
Feb 19, 2020 | 21.27 | 21.38 | 21.09 | 21.21 | 507,514 | +0.00(+0.00%) |
Feb 18, 2020 | 21.17 | 21.32 | 20.95 | 21.21 | 465,763 | -0.10(-0.48%) |
Feb 14, 2020 | 21.33 | 21.41 | 21.26 | 21.32 | 480,539 | -0.05(-0.24%) |
Feb 13, 2020 | 21.06 | 21.41 | 21.06 | 21.37 | 544,894 | +0.16(+0.77%) |
Feb 12, 2020 | 21.52 | 21.60 | 21.20 | 21.21 | 692,675 | -0.24(-1.12%) |
Feb 11, 2020 | 21.27 | 21.64 | 21.27 | 21.45 | 440,982 | +0.17(+0.81%) |
Feb 10, 2020 | 21.20 | 21.30 | 21.07 | 21.27 | 313,639 | -0.05(-0.24%) |
Feb 07, 2020 | 21.60 | 21.60 | 21.21 | 21.33 | 381,614 | -0.39(-1.78%) |
Feb 06, 2020 | 22.13 | 22.13 | 21.68 | 21.71 | 350,319 | -0.21(-0.98%) |
Feb 05, 2020 | 21.61 | 22.00 | 21.55 | 21.93 | 503,021 | +0.70(+3.32%) |
Feb 04, 2020 | 21.05 | 21.34 | 20.95 | 21.22 | 407,472 | +0.31(+1.48%) |