Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.51 | 17.66 | 16.82 | 16.96 | 1,216,525 | -0.77(-4.34%) |
Apr 29, 2020 | 17.96 | 18.33 | 17.28 | 17.73 | 1,152,228 | +0.41(+2.37%) |
Apr 28, 2020 | 17.34 | 17.70 | 16.48 | 17.32 | 1,359,658 | +0.58(+3.46%) |
Apr 27, 2020 | 17.14 | 17.41 | 16.68 | 16.74 | 2,016,751 | -0.28(-1.65%) |
Apr 24, 2020 | 16.65 | 17.16 | 16.56 | 17.02 | 1,079,000 | +0.45(+2.72%) |
Apr 23, 2020 | 16.94 | 17.51 | 16.50 | 16.57 | 1,282,941 | -0.65(-3.77%) |
Apr 22, 2020 | 17.45 | 17.86 | 17.17 | 17.22 | 799,691 | +0.17(+1.00%) |
Apr 21, 2020 | 17.49 | 17.88 | 16.82 | 17.05 | 1,420,893 | -0.89(-4.96%) |
Apr 20, 2020 | 17.58 | 18.40 | 17.51 | 17.94 | 1,523,809 | +0.24(+1.36%) |
Apr 17, 2020 | 17.31 | 17.77 | 17.12 | 17.70 | 1,387,700 | +0.65(+3.81%) |
Apr 16, 2020 | 17.42 | 17.49 | 16.59 | 17.05 | 1,174,462 | -0.14(-0.81%) |
Apr 15, 2020 | 16.57 | 17.36 | 16.10 | 17.19 | 1,029,657 | -0.43(-2.44%) |
Apr 14, 2020 | 17.49 | 17.81 | 16.81 | 17.62 | 1,551,849 | +1.12(+6.79%) |
Apr 13, 2020 | 16.24 | 17.12 | 16.07 | 16.50 | 1,571,002 | +0.34(+2.10%) |
Apr 09, 2020 | 16.25 | 17.07 | 15.87 | 16.16 | 1,616,600 | +0.26(+1.64%) |
Apr 08, 2020 | 16.01 | 16.22 | 15.50 | 15.90 | 1,070,307 | +0.02(+0.13%) |
Apr 07, 2020 | 17.69 | 17.80 | 15.36 | 15.88 | 2,514,300 | -0.24(-1.49%) |
Apr 06, 2020 | 14.88 | 16.25 | 14.52 | 16.12 | 1,922,325 | +2.06(+14.65%) |
Apr 03, 2020 | 12.72 | 14.38 | 12.70 | 14.06 | 1,853,400 | +1.23(+9.59%) |
Apr 02, 2020 | 13.47 | 13.74 | 12.32 | 12.83 | 2,813,179 | -0.04(-0.31%) |
Apr 01, 2020 | 13.50 | 13.73 | 12.72 | 12.87 | 2,198,556 | -0.99(-7.14%) |
Mar 31, 2020 | 15.07 | 15.56 | 13.52 | 13.86 | 1,516,142 | -1.48(-9.65%) |
Mar 30, 2020 | 17.49 | 17.90 | 15.13 | 15.34 | 2,023,765 | -2.19(-12.49%) |
Mar 27, 2020 | 16.01 | 17.93 | 15.65 | 17.53 | 2,448,000 | +0.93(+5.60%) |
Mar 26, 2020 | 16.62 | 18.11 | 16.01 | 16.60 | 2,600,749 | -1.44(-7.98%) |
Mar 25, 2020 | 17.61 | 19.10 | 17.12 | 18.04 | 4,546,282 | +0.48(+2.73%) |
Mar 24, 2020 | 14.69 | 17.86 | 14.69 | 17.56 | 2,318,891 | +3.79(+27.52%) |
Mar 23, 2020 | 14.16 | 14.94 | 13.21 | 13.77 | 1,546,462 | -0.40(-2.82%) |
Mar 20, 2020 | 15.78 | 16.79 | 14.04 | 14.17 | 3,026,000 | -1.37(-8.82%) |
Mar 19, 2020 | 12.23 | 15.66 | 12.20 | 15.54 | 2,164,982 | +2.93(+23.24%) |
Mar 18, 2020 | 11.52 | 12.64 | 11.19 | 12.61 | 2,432,303 | -0.02(-0.16%) |
Mar 17, 2020 | 12.15 | 12.81 | 10.70 | 12.63 | 3,785,234 | +0.87(+7.40%) |
Mar 16, 2020 | 11.81 | 12.30 | 11.30 | 11.76 | 3,166,870 | -1.82(-13.40%) |
Mar 13, 2020 | 11.77 | 13.58 | 11.11 | 13.58 | 2,970,600 | +2.53(+22.90%) |
Mar 12, 2020 | 12.89 | 12.92 | 10.94 | 11.05 | 4,692,648 | -3.12(-22.02%) |
Mar 11, 2020 | 16.65 | 16.71 | 14.15 | 14.17 | 2,254,993 | -3.03(-17.62%) |
Mar 10, 2020 | 17.30 | 17.55 | 16.16 | 17.20 | 2,301,814 | +0.46(+2.75%) |
Mar 09, 2020 | 15.83 | 17.25 | 15.00 | 16.74 | 1,528,230 | -0.22(-1.30%) |
Mar 06, 2020 | 16.69 | 17.12 | 16.40 | 16.96 | 2,054,100 | -0.48(-2.75%) |
Mar 05, 2020 | 17.64 | 18.03 | 17.34 | 17.44 | 1,469,669 | -0.71(-3.91%) |
Mar 04, 2020 | 17.72 | 18.29 | 17.72 | 18.15 | 2,098,890 | +0.77(+4.43%) |
Mar 03, 2020 | 18.65 | 18.77 | 17.04 | 17.38 | 1,634,510 | -1.22(-6.56%) |
Mar 02, 2020 | 18.75 | 18.99 | 17.73 | 18.60 | 2,108,897 | +0.10(+0.54%) |
Feb 28, 2020 | 17.94 | 18.64 | 17.70 | 18.50 | 2,834,500 | -0.15(-0.80%) |
Feb 27, 2020 | 18.97 | 19.37 | 18.53 | 18.65 | 2,809,614 | -0.89(-4.55%) |
Feb 26, 2020 | 20.16 | 20.61 | 19.49 | 19.54 | 2,152,071 | -0.53(-2.64%) |
Feb 25, 2020 | 20.60 | 20.68 | 19.68 | 20.07 | 1,760,398 | -0.31(-1.52%) |
Feb 24, 2020 | 19.31 | 20.40 | 19.22 | 20.38 | 1,344,324 | +0.21(+1.04%) |
Feb 21, 2020 | 20.75 | 20.81 | 19.95 | 20.17 | 1,079,500 | -0.64(-3.08%) |
Feb 20, 2020 | 20.65 | 20.95 | 20.22 | 20.81 | 2,253,525 | +0.17(+0.82%) |
Feb 19, 2020 | 20.11 | 20.96 | 20.01 | 20.64 | 1,487,710 | +0.55(+2.74%) |
Feb 18, 2020 | 20.31 | 20.39 | 19.98 | 20.09 | 1,063,481 | -0.32(-1.57%) |
Feb 14, 2020 | 20.69 | 20.84 | 20.34 | 20.41 | 565,400 | -0.23(-1.11%) |
Feb 13, 2020 | 20.36 | 20.70 | 20.31 | 20.64 | 609,349 | +0.16(+0.78%) |
Feb 12, 2020 | 20.82 | 20.84 | 20.39 | 20.48 | 627,663 | -0.14(-0.68%) |
Feb 11, 2020 | 20.72 | 20.75 | 20.28 | 20.62 | 793,442 | +0.07(+0.34%) |
Feb 10, 2020 | 19.97 | 20.58 | 19.95 | 20.55 | 1,579,115 | +0.63(+3.16%) |
Feb 07, 2020 | 20.20 | 20.24 | 19.86 | 19.92 | 1,081,200 | -0.32(-1.58%) |
Feb 06, 2020 | 20.91 | 20.91 | 20.02 | 20.24 | 1,104,763 | -0.53(-2.55%) |
Feb 05, 2020 | 20.00 | 21.00 | 18.97 | 20.77 | 2,549,724 | +1.01(+5.11%) |
Feb 04, 2020 | 19.50 | 19.98 | 19.32 | 19.76 | 1,332,078 | +0.49(+2.54%) |