Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.02 | 18.90 | 17.40 | 17.89 | 1,062,655 | -0.34(-1.87%) |
Apr 29, 2020 | 19.87 | 19.88 | 18.15 | 18.23 | 1,038,482 | -1.85(-9.20%) |
Apr 28, 2020 | 21.59 | 21.65 | 19.50 | 20.07 | 734,118 | -0.84(-3.99%) |
Apr 27, 2020 | 20.25 | 21.03 | 19.96 | 20.91 | 1,606,318 | +1.60(+8.31%) |
Apr 24, 2020 | 19.50 | 19.84 | 18.79 | 19.30 | 484,675 | -0.14(-0.72%) |
Apr 23, 2020 | 20.88 | 20.98 | 18.78 | 19.44 | 940,900 | -0.72(-3.59%) |
Apr 22, 2020 | 20.10 | 20.48 | 19.40 | 20.17 | 953,872 | +0.66(+3.37%) |
Apr 21, 2020 | 19.84 | 20.69 | 18.94 | 19.51 | 1,086,173 | +0.43(+2.25%) |
Apr 20, 2020 | 18.40 | 19.13 | 17.71 | 19.08 | 1,165,939 | +1.36(+7.67%) |
Apr 17, 2020 | 17.29 | 17.80 | 17.29 | 17.72 | 479,804 | +0.55(+3.23%) |
Apr 16, 2020 | 17.26 | 17.80 | 16.96 | 17.17 | 644,134 | +0.01(+0.09%) |
Apr 15, 2020 | 17.01 | 17.62 | 16.84 | 17.15 | 740,295 | -0.20(-1.15%) |
Apr 14, 2020 | 16.63 | 17.41 | 16.52 | 17.35 | 459,474 | +1.18(+7.26%) |
Apr 13, 2020 | 17.38 | 18.25 | 15.90 | 16.18 | 880,853 | -0.86(-5.07%) |
Apr 09, 2020 | 15.06 | 17.16 | 13.75 | 17.04 | 1,418,306 | +2.37(+16.17%) |
Apr 08, 2020 | 14.83 | 15.63 | 14.58 | 14.67 | 1,084,420 | -0.01(-0.10%) |
Apr 07, 2020 | 15.70 | 15.86 | 14.39 | 14.68 | 888,483 | -0.81(-5.25%) |
Apr 06, 2020 | 15.58 | 16.29 | 15.25 | 15.50 | 779,130 | +0.39(+2.59%) |
Apr 03, 2020 | 15.91 | 16.69 | 14.82 | 15.11 | 530,680 | -1.10(-6.79%) |
Apr 02, 2020 | 17.37 | 17.47 | 13.51 | 16.21 | 1,495,894 | -1.18(-6.80%) |
Apr 01, 2020 | 17.49 | 18.31 | 17.03 | 17.39 | 545,733 | -0.27(-1.51%) |
Mar 31, 2020 | 18.34 | 18.34 | 17.10 | 17.66 | 757,106 | -0.05(-0.29%) |
Mar 30, 2020 | 18.46 | 18.85 | 17.01 | 17.71 | 1,232,719 | +0.92(+5.50%) |
Mar 27, 2020 | 15.14 | 17.12 | 14.87 | 16.78 | 752,045 | +1.38(+8.97%) |
Mar 26, 2020 | 14.60 | 15.70 | 14.30 | 15.40 | 459,055 | +1.26(+8.94%) |
Mar 25, 2020 | 15.15 | 15.86 | 14.08 | 14.14 | 545,858 | -1.04(-6.86%) |
Mar 24, 2020 | 14.18 | 15.26 | 14.18 | 15.18 | 456,749 | +1.37(+9.90%) |
Mar 23, 2020 | 13.09 | 14.36 | 12.51 | 13.81 | 703,847 | +0.93(+7.23%) |
Mar 20, 2020 | 14.23 | 14.51 | 12.76 | 12.88 | 765,306 | -1.15(-8.21%) |
Mar 19, 2020 | 12.19 | 14.65 | 11.00 | 14.03 | 745,337 | +1.78(+14.54%) |
Mar 18, 2020 | 14.02 | 14.85 | 11.58 | 12.25 | 998,332 | -2.65(-17.76%) |
Mar 17, 2020 | 14.77 | 15.00 | 13.78 | 14.90 | 1,057,579 | +0.50(+3.44%) |
Mar 16, 2020 | 15.42 | 15.82 | 13.90 | 14.40 | 803,605 | -2.87(-16.64%) |
Mar 13, 2020 | 16.78 | 17.59 | 15.87 | 17.28 | 1,133,269 | +1.66(+10.62%) |
Mar 12, 2020 | 14.95 | 17.32 | 14.64 | 15.62 | 1,078,544 | -0.34(-2.12%) |
Mar 11, 2020 | 15.99 | 16.67 | 15.38 | 15.96 | 1,018,782 | -0.33(-2.04%) |
Mar 10, 2020 | 15.07 | 16.79 | 15.00 | 16.29 | 1,259,062 | +1.59(+10.83%) |
Mar 09, 2020 | 14.00 | 15.37 | 13.67 | 14.70 | 1,128,973 | +0.35(+2.41%) |
Mar 06, 2020 | 13.13 | 14.63 | 12.98 | 14.35 | 661,458 | +0.86(+6.34%) |
Mar 05, 2020 | 14.21 | 14.34 | 12.99 | 13.50 | 1,048,808 | -1.02(-7.01%) |
Mar 04, 2020 | 16.00 | 16.42 | 14.23 | 14.51 | 804,852 | -0.66(-4.37%) |
Mar 03, 2020 | 15.38 | 15.86 | 14.71 | 15.18 | 891,401 | -0.25(-1.62%) |
Mar 02, 2020 | 14.74 | 15.46 | 14.56 | 15.43 | 1,246,679 | +0.77(+5.23%) |
Feb 28, 2020 | 13.49 | 14.66 | 13.44 | 14.66 | 899,670 | +0.84(+6.08%) |
Feb 27, 2020 | 13.47 | 14.38 | 13.32 | 13.82 | 465,407 | +0.04(+0.27%) |
Feb 26, 2020 | 13.88 | 14.28 | 13.67 | 13.78 | 347,878 | -0.01(-0.11%) |
Feb 25, 2020 | 14.24 | 14.24 | 13.75 | 13.80 | 416,484 | -0.30(-2.14%) |
Feb 24, 2020 | 14.09 | 14.32 | 13.95 | 14.10 | 359,059 | -0.83(-5.53%) |
Feb 21, 2020 | 15.15 | 15.15 | 14.67 | 14.93 | 478,322 | -0.26(-1.70%) |
Feb 20, 2020 | 15.30 | 15.38 | 14.93 | 15.19 | 417,198 | -0.16(-1.06%) |
Feb 19, 2020 | 15.22 | 15.39 | 15.05 | 15.35 | 256,026 | +0.16(+1.07%) |
Feb 18, 2020 | 15.56 | 15.56 | 15.07 | 15.19 | 504,224 | -0.46(-2.92%) |
Feb 14, 2020 | 15.69 | 15.89 | 15.41 | 15.64 | 205,790 | -0.03(-0.19%) |
Feb 13, 2020 | 15.94 | 16.16 | 15.60 | 15.67 | 261,168 | -0.35(-2.16%) |
Feb 12, 2020 | 15.85 | 16.33 | 15.76 | 16.02 | 422,542 | +0.39(+2.50%) |
Feb 11, 2020 | 15.12 | 15.66 | 15.12 | 15.63 | 454,330 | +0.66(+4.43%) |
Feb 10, 2020 | 14.96 | 15.25 | 14.77 | 14.96 | 342,432 | -0.13(-0.83%) |
Feb 07, 2020 | 16.26 | 16.26 | 15.01 | 15.09 | 601,362 | -1.39(-8.45%) |
Feb 06, 2020 | 16.85 | 16.85 | 16.46 | 16.48 | 1,251,435 | -0.43(-2.53%) |
Feb 05, 2020 | 16.63 | 17.00 | 16.63 | 16.91 | 434,005 | +0.45(+2.73%) |
Feb 04, 2020 | 16.43 | 16.86 | 16.28 | 16.46 | 478,626 | +0.28(+1.73%) |