Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.47 | 18.67 | 18.00 | 18.35 | 435,908 | -0.52(-2.73%) |
Apr 29, 2020 | 18.49 | 19.17 | 18.16 | 18.87 | 368,352 | +1.02(+5.74%) |
Apr 28, 2020 | 17.90 | 18.23 | 17.62 | 17.84 | 369,726 | +0.70(+4.06%) |
Apr 27, 2020 | 16.77 | 17.46 | 16.77 | 17.15 | 301,299 | +0.47(+2.81%) |
Apr 24, 2020 | 16.81 | 16.93 | 16.34 | 16.68 | 318,741 | -0.08(-0.48%) |
Apr 23, 2020 | 16.82 | 17.19 | 16.66 | 16.76 | 295,448 | +0.01(+0.04%) |
Apr 22, 2020 | 17.00 | 17.03 | 16.50 | 16.75 | 333,964 | +0.18(+1.09%) |
Apr 21, 2020 | 15.92 | 16.60 | 15.92 | 16.57 | 409,651 | +0.07(+0.45%) |
Apr 20, 2020 | 16.79 | 17.03 | 16.36 | 16.50 | 342,990 | -0.73(-4.24%) |
Apr 17, 2020 | 17.42 | 17.84 | 16.98 | 17.23 | 321,727 | +0.50(+2.96%) |
Apr 16, 2020 | 17.34 | 17.62 | 16.37 | 16.73 | 464,965 | -0.50(-2.88%) |
Apr 15, 2020 | 17.61 | 18.07 | 17.18 | 17.23 | 397,641 | -1.07(-5.86%) |
Apr 14, 2020 | 18.73 | 18.86 | 18.05 | 18.30 | 286,683 | +0.03(+0.15%) |
Apr 13, 2020 | 18.86 | 19.01 | 18.11 | 18.27 | 372,026 | -0.73(-3.84%) |
Apr 09, 2020 | 18.69 | 19.31 | 18.15 | 19.00 | 501,028 | +0.76(+4.15%) |
Apr 08, 2020 | 18.13 | 18.58 | 17.48 | 18.25 | 579,283 | +0.43(+2.43%) |
Apr 07, 2020 | 18.18 | 18.52 | 17.40 | 17.81 | 674,555 | +0.44(+2.53%) |
Apr 06, 2020 | 15.84 | 17.43 | 15.82 | 17.37 | 719,990 | +2.16(+14.20%) |
Apr 03, 2020 | 16.66 | 16.98 | 14.79 | 15.21 | 579,073 | -1.55(-9.24%) |
Apr 02, 2020 | 16.13 | 17.45 | 16.13 | 16.76 | 504,417 | +0.38(+2.32%) |
Apr 01, 2020 | 16.72 | 17.02 | 15.93 | 16.38 | 536,337 | -1.51(-8.44%) |
Mar 31, 2020 | 17.05 | 17.89 | 16.51 | 17.89 | 828,536 | +0.70(+4.05%) |
Mar 30, 2020 | 17.33 | 17.37 | 16.23 | 17.20 | 578,697 | -0.01(-0.08%) |
Mar 27, 2020 | 17.14 | 17.69 | 16.69 | 17.21 | 572,067 | -0.79(-4.38%) |
Mar 26, 2020 | 16.93 | 18.13 | 16.64 | 18.00 | 668,740 | +1.47(+8.90%) |
Mar 25, 2020 | 15.90 | 17.27 | 15.07 | 16.53 | 617,807 | +0.70(+4.40%) |
Mar 24, 2020 | 15.76 | 16.46 | 14.72 | 15.83 | 668,825 | +1.13(+7.68%) |
Mar 23, 2020 | 14.08 | 15.06 | 12.99 | 14.70 | 805,474 | +0.37(+2.57%) |
Mar 20, 2020 | 15.41 | 15.56 | 13.74 | 14.33 | 1,179,470 | -0.97(-6.31%) |
Mar 19, 2020 | 13.53 | 15.34 | 12.94 | 15.30 | 889,843 | +1.77(+13.05%) |
Mar 18, 2020 | 13.01 | 14.67 | 12.49 | 13.53 | 831,564 | -0.43(-3.06%) |
Mar 17, 2020 | 11.92 | 14.23 | 10.83 | 13.96 | 899,312 | +2.27(+19.37%) |
Mar 16, 2020 | 13.41 | 13.84 | 11.56 | 11.69 | 1,086,903 | -3.18(-21.37%) |
Mar 13, 2020 | 16.03 | 16.03 | 13.92 | 14.87 | 642,281 | -0.24(-1.56%) |
Mar 12, 2020 | 16.43 | 17.23 | 15.11 | 15.11 | 959,975 | -2.78(-15.53%) |
Mar 11, 2020 | 18.59 | 18.77 | 17.53 | 17.88 | 645,636 | -1.14(-6.00%) |
Mar 10, 2020 | 18.36 | 19.03 | 17.96 | 19.03 | 920,622 | +1.19(+6.66%) |
Mar 09, 2020 | 19.04 | 19.70 | 17.73 | 17.84 | 619,713 | -2.55(-12.52%) |
Mar 06, 2020 | 20.26 | 20.72 | 19.76 | 20.39 | 446,413 | -0.35(-1.68%) |
Mar 05, 2020 | 20.71 | 21.26 | 20.41 | 20.74 | 548,333 | -0.45(-2.14%) |
Mar 04, 2020 | 20.31 | 21.33 | 20.10 | 21.19 | 668,639 | +1.29(+6.46%) |
Mar 03, 2020 | 20.12 | 20.66 | 19.62 | 19.91 | 587,790 | -0.12(-0.62%) |
Mar 02, 2020 | 19.24 | 20.06 | 18.49 | 20.03 | 696,486 | +0.91(+4.74%) |
Feb 28, 2020 | 19.86 | 20.04 | 18.54 | 19.13 | 1,291,264 | -1.35(-6.60%) |
Feb 27, 2020 | 20.62 | 21.38 | 20.26 | 20.48 | 602,922 | -0.53(-2.53%) |
Feb 26, 2020 | 21.33 | 21.55 | 20.98 | 21.01 | 461,577 | -0.32(-1.48%) |
Feb 25, 2020 | 22.27 | 22.32 | 21.31 | 21.33 | 440,339 | -0.83(-3.76%) |
Feb 24, 2020 | 22.76 | 22.98 | 21.97 | 22.16 | 620,236 | -1.03(-4.45%) |
Feb 21, 2020 | 22.79 | 23.60 | 22.72 | 23.19 | 621,567 | +0.48(+2.11%) |
Feb 20, 2020 | 22.65 | 22.87 | 22.06 | 22.71 | 451,656 | +0.56(+2.52%) |
Feb 19, 2020 | 22.44 | 22.48 | 22.01 | 22.15 | 455,617 | -0.32(-1.43%) |
Feb 18, 2020 | 22.61 | 22.69 | 22.24 | 22.47 | 305,800 | -0.16(-0.70%) |
Feb 14, 2020 | 22.59 | 22.69 | 22.36 | 22.63 | 229,527 | +0.09(+0.38%) |
Feb 13, 2020 | 22.64 | 22.81 | 22.30 | 22.55 | 240,824 | -0.18(-0.78%) |
Feb 12, 2020 | 22.43 | 22.82 | 22.28 | 22.72 | 267,843 | +0.32(+1.42%) |
Feb 11, 2020 | 22.90 | 23.01 | 22.34 | 22.41 | 340,042 | -0.38(-1.69%) |
Feb 10, 2020 | 22.80 | 22.95 | 22.64 | 22.79 | 362,336 | +0.07(+0.32%) |
Feb 07, 2020 | 22.44 | 22.73 | 22.32 | 22.72 | 327,004 | +0.26(+1.14%) |
Feb 06, 2020 | 22.66 | 22.89 | 22.43 | 22.46 | 264,966 | -0.10(-0.44%) |
Feb 05, 2020 | 22.47 | 22.57 | 22.28 | 22.56 | 301,602 | +0.20(+0.91%) |
Feb 04, 2020 | 22.41 | 22.47 | 22.09 | 22.36 | 336,612 | +0.05(+0.24%) |