Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.48 | 19.79 | 18.93 | 19.37 | 1,945,037 | -0.08(-0.40%) |
Apr 29, 2020 | 19.79 | 19.82 | 19.20 | 19.45 | 3,891,743 | -0.41(-2.06%) |
Apr 28, 2020 | 19.85 | 20.00 | 19.73 | 19.86 | 1,217,542 | +0.13(+0.66%) |
Apr 27, 2020 | 19.53 | 19.99 | 19.48 | 19.73 | 1,250,367 | +0.40(+2.07%) |
Apr 24, 2020 | 19.40 | 19.42 | 19.18 | 19.33 | 1,029,052 | +0.10(+0.50%) |
Apr 23, 2020 | 19.59 | 19.69 | 19.20 | 19.23 | 1,167,130 | -0.42(-2.12%) |
Apr 22, 2020 | 19.74 | 19.86 | 19.51 | 19.65 | 1,220,472 | +0.07(+0.36%) |
Apr 21, 2020 | 20.11 | 20.24 | 19.51 | 19.58 | 1,343,810 | -0.65(-3.22%) |
Apr 20, 2020 | 20.06 | 20.58 | 19.93 | 20.23 | 2,058,872 | +0.11(+0.56%) |
Apr 17, 2020 | 20.49 | 20.58 | 19.89 | 20.12 | 1,538,517 | -0.22(-1.07%) |
Apr 16, 2020 | 19.97 | 20.48 | 19.82 | 20.33 | 1,535,075 | +0.62(+3.13%) |
Apr 15, 2020 | 20.10 | 20.13 | 19.63 | 19.72 | 1,372,440 | -0.43(-2.11%) |
Apr 14, 2020 | 19.55 | 20.23 | 19.20 | 20.14 | 1,206,360 | +0.98(+5.13%) |
Apr 13, 2020 | 19.20 | 19.31 | 18.88 | 19.16 | 993,202 | -0.11(-0.59%) |
Apr 09, 2020 | 18.97 | 19.51 | 18.91 | 19.27 | 1,402,322 | +0.19(+1.00%) |
Apr 08, 2020 | 18.91 | 19.25 | 18.63 | 19.08 | 1,805,188 | +0.00(+0.00%) |
Apr 07, 2020 | 19.00 | 19.46 | 18.83 | 19.08 | 2,169,809 | +0.03(+0.18%) |
Apr 06, 2020 | 18.79 | 19.13 | 18.47 | 19.05 | 2,041,303 | +0.62(+3.35%) |
Apr 03, 2020 | 18.33 | 18.63 | 18.13 | 18.43 | 1,345,498 | -0.03(-0.14%) |
Apr 02, 2020 | 17.84 | 18.54 | 17.74 | 18.46 | 1,489,308 | +0.42(+2.31%) |
Apr 01, 2020 | 17.42 | 18.20 | 17.22 | 18.04 | 1,777,796 | +0.20(+1.12%) |
Mar 31, 2020 | 18.29 | 18.66 | 17.69 | 17.84 | 2,706,599 | -0.49(-2.66%) |
Mar 30, 2020 | 17.39 | 18.46 | 17.03 | 18.33 | 2,223,461 | +1.34(+7.88%) |
Mar 27, 2020 | 16.78 | 17.45 | 16.53 | 16.99 | 1,445,918 | -0.03(-0.20%) |
Mar 26, 2020 | 15.43 | 17.17 | 15.41 | 17.02 | 5,114,100 | +1.60(+10.37%) |
Mar 25, 2020 | 16.48 | 16.96 | 15.14 | 15.42 | 4,235,442 | -1.14(-6.88%) |
Mar 24, 2020 | 17.25 | 17.81 | 16.39 | 16.56 | 2,037,283 | -0.37(-2.16%) |
Mar 23, 2020 | 18.55 | 18.65 | 16.74 | 16.93 | 2,529,157 | -1.68(-9.02%) |
Mar 20, 2020 | 19.66 | 20.13 | 18.43 | 18.60 | 2,298,861 | -1.31(-6.59%) |
Mar 19, 2020 | 20.39 | 20.71 | 19.21 | 19.92 | 1,860,808 | -0.43(-2.09%) |
Mar 18, 2020 | 19.93 | 21.80 | 19.50 | 20.34 | 2,892,542 | -0.77(-3.62%) |
Mar 17, 2020 | 18.73 | 21.21 | 18.70 | 21.11 | 3,001,230 | +2.61(+14.10%) |
Mar 16, 2020 | 18.25 | 19.44 | 17.33 | 18.50 | 2,384,463 | -1.16(-5.88%) |
Mar 13, 2020 | 18.40 | 19.66 | 18.16 | 19.66 | 2,901,269 | +1.83(+10.24%) |
Mar 12, 2020 | 18.07 | 18.30 | 17.09 | 17.83 | 2,318,245 | -1.19(-6.26%) |
Mar 11, 2020 | 19.16 | 19.20 | 18.63 | 19.02 | 2,404,217 | -0.47(-2.41%) |
Mar 10, 2020 | 19.61 | 19.87 | 18.72 | 19.49 | 2,886,995 | +0.00(+0.00%) |
Mar 09, 2020 | 19.56 | 21.30 | 18.69 | 19.49 | 2,262,716 | -0.91(-4.47%) |
Mar 06, 2020 | 19.88 | 20.45 | 19.73 | 20.40 | 1,574,521 | +0.15(+0.73%) |
Mar 05, 2020 | 20.23 | 20.42 | 20.05 | 20.26 | 2,237,189 | -0.20(-0.98%) |
Mar 04, 2020 | 20.13 | 20.53 | 20.08 | 20.46 | 1,999,867 | +0.57(+2.84%) |
Mar 03, 2020 | 19.54 | 19.98 | 19.45 | 19.89 | 2,633,534 | +0.39(+2.01%) |
Mar 02, 2020 | 18.70 | 19.58 | 18.65 | 19.50 | 2,915,688 | +0.78(+4.18%) |
Feb 28, 2020 | 19.17 | 19.19 | 18.24 | 18.72 | 4,754,047 | -0.70(-3.58%) |
Feb 27, 2020 | 19.13 | 19.55 | 18.86 | 19.41 | 3,971,881 | +0.23(+1.18%) |
Feb 26, 2020 | 18.80 | 19.32 | 18.66 | 19.19 | 3,210,522 | +0.49(+2.63%) |
Feb 25, 2020 | 18.94 | 19.02 | 18.65 | 18.70 | 1,114,822 | -0.26(-1.36%) |
Feb 24, 2020 | 18.80 | 19.04 | 18.77 | 18.95 | 1,402,127 | -0.06(-0.32%) |
Feb 21, 2020 | 19.08 | 19.15 | 18.96 | 19.01 | 1,443,864 | -0.13(-0.68%) |
Feb 20, 2020 | 19.13 | 19.16 | 19.02 | 19.14 | 1,254,796 | +0.03(+0.18%) |
Feb 19, 2020 | 19.21 | 19.27 | 19.10 | 19.11 | 1,012,832 | -0.10(-0.54%) |
Feb 18, 2020 | 19.33 | 19.40 | 19.20 | 19.21 | 2,313,548 | -0.20(-1.02%) |
Feb 14, 2020 | 19.31 | 19.45 | 19.24 | 19.41 | 1,011,691 | +0.11(+0.58%) |
Feb 13, 2020 | 19.11 | 19.35 | 19.03 | 19.30 | 1,217,027 | +0.11(+0.58%) |
Feb 12, 2020 | 19.30 | 19.34 | 19.18 | 19.19 | 1,179,567 | -0.12(-0.63%) |
Feb 11, 2020 | 19.29 | 19.37 | 19.20 | 19.31 | 870,607 | +0.01(+0.04%) |
Feb 10, 2020 | 19.23 | 19.37 | 19.08 | 19.30 | 1,561,462 | +0.08(+0.40%) |
Feb 07, 2020 | 18.88 | 19.46 | 18.88 | 19.22 | 2,977,875 | +0.38(+2.01%) |
Feb 06, 2020 | 19.22 | 19.74 | 18.72 | 18.84 | 3,502,449 | +0.11(+0.60%) |
Feb 05, 2020 | 18.82 | 18.82 | 18.61 | 18.73 | 1,967,467 | -0.03(-0.18%) |
Feb 04, 2020 | 18.86 | 18.88 | 18.65 | 18.76 | 1,695,101 | +0.00(+0.00%) |