Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.40 | 16.44 | 16.18 | 16.25 | 2,394,997 | -0.28(-1.69%) |
Apr 29, 2020 | 16.42 | 16.54 | 16.35 | 16.53 | 1,369,571 | +0.09(+0.55%) |
Apr 28, 2020 | 16.50 | 16.50 | 16.30 | 16.44 | 1,854,222 | -0.10(-0.60%) |
Apr 27, 2020 | 16.47 | 16.65 | 16.42 | 16.54 | 1,731,199 | -0.11(-0.66%) |
Apr 24, 2020 | 16.71 | 16.75 | 16.47 | 16.65 | 1,595,800 | -0.05(-0.30%) |
Apr 23, 2020 | 16.75 | 16.75 | 16.56 | 16.70 | 1,311,196 | +0.12(+0.72%) |
Apr 22, 2020 | 16.44 | 16.58 | 16.41 | 16.58 | 1,383,562 | +0.35(+2.16%) |
Apr 21, 2020 | 16.15 | 16.28 | 16.07 | 16.23 | 2,305,861 | -0.11(-0.67%) |
Apr 20, 2020 | 16.22 | 16.39 | 16.19 | 16.34 | 1,738,993 | +0.10(+0.62%) |
Apr 17, 2020 | 16.41 | 16.48 | 16.17 | 16.24 | 1,815,000 | -0.30(-1.81%) |
Apr 16, 2020 | 16.59 | 16.70 | 16.45 | 16.54 | 1,010,673 | -0.06(-0.36%) |
Apr 15, 2020 | 16.57 | 16.63 | 16.45 | 16.60 | 1,186,893 | -0.01(-0.06%) |
Apr 14, 2020 | 16.65 | 16.82 | 16.56 | 16.61 | 3,371,600 | +0.07(+0.42%) |
Apr 13, 2020 | 16.29 | 16.63 | 16.23 | 16.54 | 3,621,805 | +0.34(+2.10%) |
Apr 09, 2020 | 16.15 | 16.28 | 16.08 | 16.20 | 4,233,400 | +0.37(+2.34%) |
Apr 08, 2020 | 15.94 | 15.95 | 15.81 | 15.83 | 2,801,630 | -0.13(-0.81%) |
Apr 07, 2020 | 15.97 | 15.97 | 15.81 | 15.96 | 1,830,533 | -0.10(-0.62%) |
Apr 06, 2020 | 15.83 | 16.07 | 15.75 | 16.06 | 2,091,111 | +0.43(+2.75%) |
Apr 03, 2020 | 15.59 | 15.66 | 15.50 | 15.63 | 1,322,000 | +0.08(+0.51%) |
Apr 02, 2020 | 15.50 | 15.60 | 15.43 | 15.55 | 1,117,274 | +0.24(+1.57%) |
Apr 01, 2020 | 15.17 | 15.35 | 15.13 | 15.31 | 1,552,297 | +0.16(+1.06%) |
Mar 31, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 1,484,021 | -0.47(-3.01%) |
Mar 30, 2020 | 15.66 | 15.67 | 15.44 | 15.62 | 1,711,542 | +0.01(+0.06%) |
Mar 27, 2020 | 15.80 | 15.80 | 15.56 | 15.61 | 1,855,000 | -0.11(-0.70%) |
Mar 26, 2020 | 15.79 | 15.84 | 15.56 | 15.72 | 1,854,584 | +0.24(+1.55%) |
Mar 25, 2020 | 15.64 | 15.64 | 15.45 | 15.48 | 2,127,182 | -0.28(-1.78%) |
Mar 24, 2020 | 15.81 | 15.83 | 15.44 | 15.76 | 2,851,316 | +0.80(+5.35%) |
Mar 23, 2020 | 14.59 | 15.04 | 14.56 | 14.96 | 3,508,704 | +0.62(+4.32%) |
Mar 20, 2020 | 14.39 | 14.44 | 14.23 | 14.34 | 1,888,400 | +0.22(+1.56%) |
Mar 19, 2020 | 14.20 | 14.38 | 14.11 | 14.12 | 4,621,520 | -0.26(-1.81%) |
Mar 18, 2020 | 14.49 | 14.61 | 14.18 | 14.38 | 5,152,210 | -0.34(-2.31%) |
Mar 17, 2020 | 14.35 | 14.96 | 14.32 | 14.72 | 4,815,805 | +0.19(+1.31%) |
Mar 16, 2020 | 14.00 | 14.62 | 13.93 | 14.53 | 2,569,427 | -0.14(-0.95%) |
Mar 13, 2020 | 15.28 | 15.31 | 14.48 | 14.67 | 6,446,200 | -0.47(-3.10%) |
Mar 12, 2020 | 15.53 | 15.53 | 15.03 | 15.14 | 4,350,688 | -0.62(-3.93%) |
Mar 11, 2020 | 16.00 | 16.01 | 15.72 | 15.76 | 2,069,640 | -0.07(-0.44%) |
Mar 10, 2020 | 16.00 | 16.00 | 15.81 | 15.83 | 2,385,423 | -0.33(-2.04%) |
Mar 09, 2020 | 16.25 | 16.25 | 16.00 | 16.16 | 1,842,638 | +0.05(+0.31%) |
Mar 06, 2020 | 16.21 | 16.29 | 15.85 | 16.11 | 2,850,100 | -0.01(-0.06%) |
Mar 05, 2020 | 15.97 | 16.12 | 15.93 | 16.12 | 1,825,055 | +0.34(+2.15%) |
Mar 04, 2020 | 15.80 | 15.84 | 15.73 | 15.78 | 1,265,207 | +0.03(+0.19%) |
Mar 03, 2020 | 15.44 | 15.87 | 15.42 | 15.75 | 1,646,603 | +0.48(+3.14%) |
Mar 02, 2020 | 15.34 | 15.43 | 15.25 | 15.27 | 1,589,666 | +0.09(+0.59%) |
Feb 28, 2020 | 15.64 | 15.64 | 15.05 | 15.18 | 2,997,900 | -0.58(-3.68%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.74 | 15.76 | 2,150,072 | +0.00(+0.00%) |
Feb 26, 2020 | 15.74 | 15.89 | 15.65 | 15.76 | 1,141,010 | +0.07(+0.45%) |
Feb 25, 2020 | 15.88 | 15.96 | 15.64 | 15.69 | 1,805,320 | -0.29(-1.81%) |
Feb 24, 2020 | 16.21 | 16.22 | 15.89 | 15.98 | 2,103,957 | +0.15(+0.95%) |
Feb 21, 2020 | 15.80 | 15.88 | 15.77 | 15.83 | 1,063,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.55 | 15.63 | 15.54 | 15.59 | 784,855 | +0.06(+0.39%) |
Feb 19, 2020 | 15.45 | 15.53 | 15.43 | 15.53 | 521,751 | +0.09(+0.58%) |
Feb 18, 2020 | 15.33 | 15.45 | 15.29 | 15.44 | 439,079 | +0.20(+1.31%) |
Feb 14, 2020 | 15.21 | 15.25 | 15.21 | 15.24 | 627,200 | +0.07(+0.46%) |
Feb 13, 2020 | 15.16 | 15.20 | 15.14 | 15.17 | 520,132 | +0.08(+0.53%) |
Feb 12, 2020 | 15.08 | 15.12 | 15.06 | 15.09 | 252,042 | +0.00(+0.00%) |
Feb 11, 2020 | 15.14 | 15.15 | 15.04 | 15.09 | 680,004 | -0.06(-0.40%) |
Feb 10, 2020 | 15.17 | 15.18 | 15.13 | 15.15 | 588,712 | +0.04(+0.26%) |
Feb 07, 2020 | 15.11 | 15.15 | 15.06 | 15.11 | 630,700 | +0.03(+0.20%) |
Feb 06, 2020 | 15.06 | 15.10 | 15.04 | 15.08 | 543,500 | +0.08(+0.53%) |
Feb 05, 2020 | 14.98 | 15.02 | 14.95 | 15.00 | 672,078 | +0.03(+0.20%) |
Feb 04, 2020 | 15.03 | 15.04 | 14.92 | 14.97 | 765,024 | -0.21(-1.38%) |