Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.20 | 15.60 | 15.10 | 15.10 | 11,695 | -0.28(-1.85%) |
Apr 29, 2020 | 15.09 | 15.89 | 15.09 | 15.39 | 9,124 | +0.50(+3.34%) |
Apr 28, 2020 | 14.79 | 14.95 | 14.67 | 14.89 | 8,560 | +0.50(+3.46%) |
Apr 27, 2020 | 14.72 | 14.84 | 14.28 | 14.39 | 7,907 | -0.14(-0.98%) |
Apr 24, 2020 | 14.96 | 14.96 | 14.22 | 14.54 | 43,670 | +0.04(+0.31%) |
Apr 23, 2020 | 14.35 | 14.64 | 14.31 | 14.49 | 14,682 | +0.12(+0.80%) |
Apr 22, 2020 | 13.77 | 14.44 | 13.77 | 14.38 | 8,176 | +0.07(+0.50%) |
Apr 21, 2020 | 13.82 | 14.48 | 13.72 | 14.30 | 6,748 | +0.30(+2.16%) |
Apr 20, 2020 | 13.77 | 14.17 | 13.69 | 14.00 | 14,571 | -0.12(-0.88%) |
Apr 17, 2020 | 13.94 | 14.42 | 13.94 | 14.13 | 12,380 | +0.36(+2.58%) |
Apr 16, 2020 | 14.49 | 14.53 | 13.56 | 13.77 | 24,328 | -0.52(-3.61%) |
Apr 15, 2020 | 14.19 | 14.81 | 14.01 | 14.29 | 11,269 | -0.86(-5.69%) |
Apr 14, 2020 | 15.50 | 15.55 | 14.67 | 15.15 | 14,033 | -0.26(-1.67%) |
Apr 13, 2020 | 15.30 | 15.43 | 14.49 | 15.41 | 6,578 | -0.06(-0.40%) |
Apr 09, 2020 | 15.73 | 15.81 | 14.92 | 15.47 | 22,060 | +0.28(+1.87%) |
Apr 08, 2020 | 15.45 | 15.45 | 14.46 | 15.18 | 25,170 | +0.08(+0.53%) |
Apr 07, 2020 | 15.26 | 15.33 | 14.50 | 15.10 | 39,871 | +0.00(+0.00%) |
Apr 06, 2020 | 14.57 | 15.53 | 14.49 | 15.10 | 39,280 | +1.14(+8.14%) |
Apr 03, 2020 | 15.10 | 15.10 | 13.91 | 13.97 | 38,605 | -1.12(-7.42%) |
Apr 02, 2020 | 13.46 | 15.33 | 13.46 | 15.09 | 32,349 | +1.53(+11.27%) |
Apr 01, 2020 | 14.01 | 15.27 | 13.55 | 13.56 | 21,243 | -1.12(-7.63%) |
Mar 31, 2020 | 14.66 | 15.90 | 14.49 | 14.68 | 79,953 | -0.03(-0.18%) |
Mar 30, 2020 | 13.71 | 14.78 | 13.56 | 14.70 | 26,210 | +1.08(+7.96%) |
Mar 27, 2020 | 13.91 | 14.22 | 13.62 | 13.62 | 16,207 | -0.60(-4.19%) |
Mar 26, 2020 | 13.80 | 14.30 | 13.67 | 14.22 | 38,580 | +0.23(+1.65%) |
Mar 25, 2020 | 13.76 | 14.33 | 13.51 | 13.98 | 50,369 | +0.21(+1.55%) |
Mar 24, 2020 | 14.34 | 14.34 | 13.55 | 13.77 | 28,157 | -0.87(-5.95%) |
Mar 23, 2020 | 14.08 | 14.64 | 13.42 | 14.64 | 19,886 | +0.60(+4.30%) |
Mar 20, 2020 | 14.06 | 14.34 | 13.37 | 14.04 | 38,830 | -0.25(-1.74%) |
Mar 19, 2020 | 14.51 | 14.51 | 14.04 | 14.29 | 16,443 | -0.26(-1.77%) |
Mar 18, 2020 | 14.89 | 15.05 | 13.69 | 14.54 | 25,788 | -1.02(-6.56%) |
Mar 17, 2020 | 13.88 | 15.57 | 13.25 | 15.57 | 28,356 | +1.88(+13.77%) |
Mar 16, 2020 | 14.09 | 14.44 | 13.43 | 13.68 | 30,330 | -1.06(-7.17%) |
Mar 13, 2020 | 15.35 | 15.45 | 14.48 | 14.74 | 24,988 | +0.06(+0.42%) |
Mar 12, 2020 | 14.75 | 14.94 | 14.18 | 14.68 | 46,342 | -0.48(-3.14%) |
Mar 11, 2020 | 14.66 | 15.47 | 14.66 | 15.15 | 13,614 | +0.50(+3.43%) |
Mar 10, 2020 | 15.13 | 15.76 | 14.40 | 14.65 | 178,955 | -0.40(-2.69%) |
Mar 09, 2020 | 16.08 | 16.08 | 14.59 | 15.05 | 36,614 | -1.28(-7.82%) |
Mar 06, 2020 | 16.66 | 17.00 | 16.08 | 16.33 | 26,124 | -0.51(-3.03%) |
Mar 05, 2020 | 17.13 | 17.13 | 16.51 | 16.84 | 23,909 | -0.37(-2.15%) |
Mar 04, 2020 | 17.42 | 17.42 | 17.17 | 17.21 | 18,851 | -0.04(-0.25%) |
Mar 03, 2020 | 18.38 | 18.44 | 16.82 | 17.26 | 48,875 | -1.15(-6.26%) |
Mar 02, 2020 | 17.98 | 18.49 | 17.63 | 18.41 | 12,707 | +0.40(+2.20%) |
Feb 28, 2020 | 18.00 | 18.18 | 17.65 | 18.01 | 21,694 | -0.22(-1.21%) |
Feb 27, 2020 | 18.40 | 18.59 | 18.07 | 18.23 | 16,093 | -0.31(-1.66%) |
Feb 26, 2020 | 18.69 | 18.69 | 18.42 | 18.54 | 2,080 | -0.02(-0.09%) |
Feb 25, 2020 | 18.74 | 19.10 | 18.53 | 18.56 | 6,238 | -0.32(-1.68%) |
Feb 24, 2020 | 18.37 | 19.04 | 18.37 | 18.88 | 11,648 | -0.23(-1.20%) |
Feb 21, 2020 | 19.14 | 19.15 | 18.56 | 19.10 | 11,812 | +0.04(+0.23%) |
Feb 20, 2020 | 18.88 | 19.22 | 18.78 | 19.06 | 5,913 | -0.08(-0.41%) |
Feb 19, 2020 | 19.14 | 19.25 | 18.85 | 19.14 | 8,670 | +0.04(+0.23%) |
Feb 18, 2020 | 19.13 | 19.13 | 19.02 | 19.10 | 2,252 | -0.04(-0.18%) |
Feb 14, 2020 | 18.93 | 19.22 | 18.71 | 19.13 | 14,652 | +0.04(+0.23%) |
Feb 13, 2020 | 19.13 | 19.13 | 18.39 | 19.09 | 12,435 | -0.09(-0.46%) |
Feb 12, 2020 | 19.20 | 19.20 | 18.91 | 19.18 | 15,014 | +0.03(+0.14%) |
Feb 11, 2020 | 19.35 | 19.36 | 19.06 | 19.15 | 6,586 | -0.18(-0.96%) |
Feb 10, 2020 | 19.03 | 19.34 | 18.80 | 19.33 | 18,829 | +0.32(+1.67%) |
Feb 07, 2020 | 18.93 | 19.26 | 18.93 | 19.02 | 6,701 | +0.04(+0.23%) |
Feb 06, 2020 | 19.09 | 19.28 | 18.96 | 18.97 | 19,121 | -0.08(-0.42%) |
Feb 05, 2020 | 18.46 | 19.34 | 18.35 | 19.05 | 88,864 | +0.61(+3.29%) |
Feb 04, 2020 | 18.52 | 18.72 | 18.28 | 18.44 | 163,625 | -0.08(-0.43%) |
Feb 03, 2020 | 18.58 | 18.58 | 18.49 | 18.52 | 49,433 | -0.05(-0.28%) |
Jan 31, 2020 | 18.74 | 18.74 | 18.53 | 18.58 | 12,153 | -0.25(-1.31%) |
Jan 30, 2020 | 18.91 | 18.93 | 18.66 | 18.82 | 222,231 | -0.16(-0.84%) |
Jan 29, 2020 | 19.11 | 19.25 | 18.98 | 18.98 | 67,720 | +0.06(+0.33%) |
Jan 28, 2020 | 18.99 | 19.01 | 18.76 | 18.92 | 5,252 | -0.06(-0.32%) |
Jan 27, 2020 | 18.66 | 19.18 | 18.59 | 18.98 | 25,888 | +0.23(+1.22%) |
Jan 24, 2020 | 18.79 | 18.79 | 18.75 | 18.75 | 1,476 | -0.04(-0.19%) |
Jan 23, 2020 | 18.83 | 18.83 | 18.72 | 18.79 | 10,714 | +0.00(+0.00%) |
Jan 22, 2020 | 18.85 | 18.94 | 18.79 | 18.79 | 26,077 | -0.14(-0.74%) |
Jan 21, 2020 | 18.93 | 19.05 | 18.89 | 18.93 | 11,981 | -0.18(-0.97%) |
Jan 17, 2020 | 19.08 | 19.32 | 19.08 | 19.11 | 8,518 | +0.18(+0.98%) |
Jan 16, 2020 | 18.80 | 19.13 | 18.77 | 18.93 | 51,175 | +0.04(+0.19%) |
Jan 15, 2020 | 19.06 | 19.31 | 18.86 | 18.89 | 18,778 | -0.19(-1.01%) |
Jan 14, 2020 | 18.88 | 19.37 | 18.88 | 19.09 | 100,012 | +0.15(+0.79%) |
Jan 13, 2020 | 19.28 | 19.35 | 18.79 | 18.94 | 95,194 | -0.17(-0.90%) |
Jan 10, 2020 | 19.34 | 19.37 | 18.93 | 19.11 | 31,121 | -0.23(-1.21%) |
Jan 09, 2020 | 19.59 | 19.72 | 19.24 | 19.34 | 41,214 | -0.26(-1.35%) |
Jan 08, 2020 | 19.67 | 19.67 | 19.28 | 19.61 | 16,130 | -0.10(-0.49%) |
Jan 07, 2020 | 19.82 | 19.90 | 19.46 | 19.70 | 20,421 | -0.36(-1.78%) |
Jan 06, 2020 | 19.97 | 20.23 | 19.97 | 20.06 | 26,283 | -0.00(-0.02%) |
Jan 03, 2020 | 19.65 | 20.24 | 19.18 | 20.06 | 53,725 | +0.26(+1.29%) |
Jan 02, 2020 | 20.25 | 20.25 | 19.06 | 19.81 | 60,403 | -0.31(-1.53%) |
Dec 31, 2019 | 20.22 | 20.25 | 19.52 | 20.12 | 40,549 | -0.13(-0.65%) |
Dec 30, 2019 | 20.09 | 20.25 | 19.21 | 20.25 | 37,395 | +0.19(+0.97%) |
Dec 27, 2019 | 20.28 | 20.29 | 19.97 | 20.06 | 35,210 | -0.13(-0.65%) |
Dec 26, 2019 | 20.20 | 20.25 | 20.13 | 20.19 | 8,315 | -0.06(-0.30%) |
Dec 24, 2019 | 20.27 | 20.27 | 20.25 | 20.25 | 1,817 | +0.11(+0.57%) |
Dec 23, 2019 | 20.15 | 20.42 | 20.12 | 20.13 | 18,133 | -0.18(-0.87%) |
Dec 20, 2019 | 20.31 | 20.60 | 20.03 | 20.31 | 572,121 | -0.04(-0.22%) |
Dec 19, 2019 | 20.47 | 20.47 | 20.13 | 20.36 | 76,916 | -0.27(-1.32%) |
Dec 18, 2019 | 20.34 | 20.63 | 20.32 | 20.63 | 104,987 | +0.26(+1.29%) |
Dec 17, 2019 | 20.33 | 20.51 | 19.93 | 20.37 | 120,546 | +0.36(+1.79%) |
Dec 16, 2019 | 20.08 | 20.36 | 19.90 | 20.01 | 121,914 | +0.03(+0.18%) |
Dec 13, 2019 | 19.96 | 20.08 | 19.70 | 19.97 | 69,386 | +0.16(+0.79%) |
Dec 12, 2019 | 19.62 | 19.84 | 19.61 | 19.81 | 28,538 | +0.20(+1.03%) |
Dec 11, 2019 | 19.63 | 19.88 | 19.61 | 19.61 | 23,163 | -0.20(-1.02%) |
Dec 10, 2019 | 19.61 | 19.84 | 19.33 | 19.81 | 34,022 | +0.08(+0.40%) |
Dec 09, 2019 | 19.45 | 19.80 | 19.45 | 19.74 | 52,112 | +0.10(+0.49%) |
Dec 06, 2019 | 19.57 | 19.67 | 19.25 | 19.64 | 19,547 | +0.06(+0.31%) |
Dec 05, 2019 | 19.24 | 19.58 | 19.24 | 19.58 | 23,232 | +0.11(+0.58%) |
Dec 04, 2019 | 19.25 | 19.55 | 19.07 | 19.46 | 35,082 | +0.22(+1.14%) |
Dec 03, 2019 | 19.23 | 19.25 | 18.97 | 19.25 | 20,219 | +0.00(+0.00%) |
Dec 02, 2019 | 19.25 | 19.25 | 18.90 | 19.25 | 25,779 | +0.24(+1.29%) |
Nov 29, 2019 | 19.09 | 19.09 | 19.00 | 19.00 | 1,371 | -0.24(-1.23%) |
Nov 27, 2019 | 18.94 | 19.24 | 18.94 | 19.24 | 2,171 | -0.01(-0.05%) |
Nov 26, 2019 | 19.23 | 19.25 | 18.85 | 19.25 | 22,909 | +0.11(+0.59%) |
Nov 25, 2019 | 19.06 | 19.15 | 18.92 | 19.13 | 20,891 | +0.21(+1.11%) |
Nov 22, 2019 | 18.68 | 18.93 | 18.68 | 18.92 | 27,434 | +0.28(+1.50%) |
Nov 21, 2019 | 18.83 | 18.85 | 18.64 | 18.64 | 15,266 | -0.26(-1.37%) |
Nov 20, 2019 | 18.85 | 19.06 | 18.85 | 18.90 | 10,562 | +0.06(+0.30%) |
Nov 19, 2019 | 19.02 | 19.03 | 18.83 | 18.84 | 2,017 | -0.18(-0.92%) |
Nov 18, 2019 | 19.05 | 19.05 | 18.82 | 19.02 | 1,792 | +0.01(+0.05%) |
Nov 15, 2019 | 18.91 | 19.01 | 18.81 | 19.01 | 17,260 | +0.11(+0.56%) |
Nov 14, 2019 | 18.81 | 18.91 | 18.81 | 18.90 | 5,189 | -0.03(-0.16%) |
Nov 13, 2019 | 18.81 | 18.97 | 18.81 | 18.94 | 4,735 | +0.04(+0.21%) |
Nov 12, 2019 | 18.81 | 18.90 | 18.81 | 18.90 | 1,756 | +0.00(+0.00%) |
Nov 11, 2019 | 18.83 | 18.90 | 18.81 | 18.90 | 6,873 | +0.04(+0.23%) |
Nov 08, 2019 | 18.83 | 18.85 | 18.83 | 18.85 | 685 | +0.02(+0.09%) |
Nov 07, 2019 | 18.80 | 18.93 | 18.69 | 18.83 | 2,421 | -0.15(-0.78%) |
Nov 06, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 1,316 | +0.14(+0.77%) |
Nov 05, 2019 | 18.84 | 18.84 | 18.84 | 2 | +0.00(+0.00%) | |
Nov 04, 2019 | 18.69 | 19.01 | 18.69 | 18.84 | 7,777 | -0.18(-0.94%) |
Nov 01, 2019 | 19.02 | 19.03 | 18.97 | 19.02 | 14,517 | +0.04(+0.18%) |
Oct 31, 2019 | 18.97 | 19.03 | 18.96 | 18.98 | 7,034 | +0.00(+0.00%) |
Oct 30, 2019 | 18.66 | 19.01 | 18.66 | 18.98 | 49,540 | +0.15(+0.79%) |
Oct 29, 2019 | 18.70 | 18.96 | 18.68 | 18.83 | 10,174 | +0.24(+1.32%) |
Oct 28, 2019 | 18.63 | 18.63 | 18.51 | 18.59 | 41,608 | -0.24(-1.25%) |
Oct 25, 2019 | 18.72 | 18.83 | 18.65 | 18.83 | 23,433 | +0.04(+0.23%) |
Oct 24, 2019 | 18.76 | 19.05 | 18.65 | 18.78 | 3,142 | +0.00(+0.00%) |
Oct 23, 2019 | 18.63 | 18.78 | 18.59 | 18.78 | 1,656 | +0.15(+0.79%) |
Oct 22, 2019 | 18.59 | 18.80 | 18.59 | 18.64 | 1,089 | -0.02(-0.10%) |
Oct 21, 2019 | 18.72 | 18.72 | 18.65 | 18.65 | 889 | -0.10(-0.55%) |
Oct 18, 2019 | 18.59 | 18.80 | 18.59 | 18.76 | 2,400 | +0.15(+0.80%) |
Oct 17, 2019 | 18.62 | 18.62 | 18.59 | 18.61 | 4,350 | -0.14(-0.75%) |
Oct 16, 2019 | 18.76 | 18.76 | 18.60 | 18.75 | 3,031 | +0.07(+0.37%) |
Oct 15, 2019 | 18.76 | 18.76 | 18.59 | 18.68 | 7,705 | -0.11(-0.61%) |
Oct 14, 2019 | 18.80 | 18.81 | 18.59 | 18.79 | 5,805 | -0.13(-0.69%) |
Oct 11, 2019 | 18.60 | 18.93 | 18.60 | 18.92 | 914 | +0.33(+1.79%) |
Oct 10, 2019 | 18.63 | 18.63 | 18.59 | 18.59 | 7,417 | -0.02(-0.09%) |
Oct 09, 2019 | 18.72 | 18.72 | 18.51 | 18.61 | 829 | +0.02(+0.09%) |
Oct 08, 2019 | 18.98 | 18.98 | 18.59 | 18.59 | 2,569 | -0.45(-2.39%) |
Oct 07, 2019 | 19.06 | 19.06 | 18.84 | 19.04 | 1,512 | +0.00(+0.00%) |
Oct 04, 2019 | 18.97 | 19.06 | 18.97 | 19.04 | 29,492 | +0.06(+0.32%) |
Oct 03, 2019 | 18.98 | 19.01 | 18.98 | 18.98 | 8,093 | -0.01(-0.08%) |
Oct 02, 2019 | 19.03 | 19.04 | 18.98 | 19.00 | 20,422 | -0.03(-0.15%) |
Oct 01, 2019 | 19.00 | 19.15 | 19.00 | 19.03 | 8,433 | -0.04(-0.23%) |
Sep 30, 2019 | 19.03 | 19.11 | 19.03 | 19.07 | 1,752 | +0.00(+0.00%) |
Sep 27, 2019 | 19.07 | 19.11 | 19.05 | 19.07 | 24,576 | -0.04(-0.23%) |
Sep 26, 2019 | 19.04 | 19.11 | 19.04 | 19.11 | 17,902 | +0.05(+0.28%) |
Sep 25, 2019 | 19.25 | 19.25 | 18.98 | 19.06 | 9,437 | +0.03(+0.18%) |
Sep 24, 2019 | 19.00 | 19.07 | 18.98 | 19.03 | 5,698 | +0.00(+0.00%) |
Sep 23, 2019 | 19.14 | 19.14 | 19.01 | 19.03 | 6,747 | -0.14(-0.73%) |
Sep 20, 2019 | 19.07 | 19.18 | 19.07 | 19.17 | 15,317 | +0.04(+0.21%) |
Sep 19, 2019 | 19.23 | 19.23 | 18.98 | 19.13 | 24,740 | +0.02(+0.10%) |
Sep 18, 2019 | 19.02 | 19.19 | 18.89 | 19.11 | 19,696 | +0.10(+0.50%) |
Sep 17, 2019 | 19.00 | 19.01 | 18.78 | 19.01 | 15,598 | -0.42(-2.15%) |
Sep 16, 2019 | 19.45 | 19.45 | 18.95 | 19.43 | 25,063 | +0.30(+1.59%) |