Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.57 | 15.68 | 15.44 | 15.52 | 1,621,706 | +0.08(+0.49%) |
Apr 29, 2020 | 15.30 | 15.46 | 15.30 | 15.45 | 737,843 | +0.36(+2.39%) |
Apr 28, 2020 | 15.21 | 15.25 | 15.07 | 15.09 | 520,736 | +0.04(+0.28%) |
Apr 27, 2020 | 14.95 | 15.04 | 14.92 | 15.04 | 439,180 | +0.25(+1.70%) |
Apr 24, 2020 | 14.77 | 14.79 | 14.63 | 14.79 | 710,033 | -0.01(-0.06%) |
Apr 23, 2020 | 14.91 | 14.99 | 14.77 | 14.80 | 576,782 | +0.01(+0.06%) |
Apr 22, 2020 | 14.83 | 14.83 | 14.75 | 14.79 | 291,052 | +0.21(+1.44%) |
Apr 21, 2020 | 14.73 | 14.73 | 14.55 | 14.58 | 609,323 | -0.47(-3.12%) |
Apr 20, 2020 | 15.04 | 15.20 | 15.01 | 15.05 | 543,345 | -0.09(-0.61%) |
Apr 17, 2020 | 15.25 | 15.25 | 15.05 | 15.14 | 764,082 | +0.02(+0.11%) |
Apr 16, 2020 | 15.12 | 15.18 | 15.02 | 15.13 | 660,626 | +0.13(+0.84%) |
Apr 15, 2020 | 15.10 | 15.12 | 14.93 | 15.00 | 966,096 | -0.54(-3.45%) |
Apr 14, 2020 | 15.46 | 15.57 | 15.44 | 15.54 | 647,503 | +0.41(+2.71%) |
Apr 13, 2020 | 15.14 | 15.15 | 15.00 | 15.13 | 624,396 | +0.13(+0.84%) |
Apr 09, 2020 | 15.09 | 15.23 | 14.99 | 15.00 | 679,966 | +0.04(+0.28%) |
Apr 08, 2020 | 14.83 | 14.98 | 14.76 | 14.96 | 408,060 | +0.21(+1.42%) |
Apr 07, 2020 | 15.09 | 15.13 | 14.73 | 14.75 | 1,323,860 | +0.28(+1.97%) |
Apr 06, 2020 | 14.28 | 14.51 | 14.19 | 14.47 | 718,802 | +0.78(+5.69%) |
Apr 03, 2020 | 13.86 | 13.90 | 13.59 | 13.69 | 1,043,632 | -0.70(-4.84%) |
Apr 02, 2020 | 14.08 | 14.40 | 14.04 | 14.38 | 873,072 | +0.46(+3.31%) |
Apr 01, 2020 | 14.19 | 14.22 | 13.91 | 13.92 | 797,904 | -0.62(-4.27%) |
Mar 31, 2020 | 14.48 | 14.66 | 14.41 | 14.54 | 1,021,472 | -0.01(-0.06%) |
Mar 30, 2020 | 14.31 | 14.57 | 14.21 | 14.55 | 1,509,884 | +0.02(+0.11%) |
Mar 27, 2020 | 14.58 | 14.72 | 14.38 | 14.53 | 1,531,624 | -0.63(-4.15%) |
Mar 26, 2020 | 14.73 | 15.23 | 14.73 | 15.16 | 1,564,669 | +0.60(+4.09%) |
Mar 25, 2020 | 14.43 | 14.74 | 14.39 | 14.57 | 1,755,837 | +0.78(+5.65%) |
Mar 24, 2020 | 13.72 | 13.85 | 13.67 | 13.79 | 2,026,295 | +0.97(+7.59%) |
Mar 23, 2020 | 13.00 | 13.00 | 12.66 | 12.81 | 1,140,820 | -0.48(-3.59%) |
Mar 20, 2020 | 13.68 | 13.69 | 13.23 | 13.29 | 1,521,721 | -0.11(-0.81%) |
Mar 19, 2020 | 13.36 | 13.60 | 13.20 | 13.40 | 1,637,420 | -0.54(-3.85%) |
Mar 18, 2020 | 13.79 | 14.15 | 13.59 | 13.94 | 1,355,644 | -0.66(-4.53%) |
Mar 17, 2020 | 14.22 | 14.67 | 14.06 | 14.60 | 1,368,976 | +0.34(+2.41%) |
Mar 16, 2020 | 14.34 | 14.78 | 13.95 | 14.26 | 1,458,251 | -1.54(-9.76%) |
Mar 13, 2020 | 16.00 | 16.08 | 15.30 | 15.80 | 1,755,694 | +0.68(+4.49%) |
Mar 12, 2020 | 15.40 | 15.52 | 14.95 | 15.12 | 2,949,388 | -1.43(-8.66%) |
Mar 11, 2020 | 16.80 | 16.80 | 16.49 | 16.55 | 1,535,508 | -0.80(-4.64%) |
Mar 10, 2020 | 17.21 | 17.39 | 17.01 | 17.36 | 2,625,309 | +0.76(+4.60%) |
Mar 09, 2020 | 16.66 | 16.82 | 16.44 | 16.59 | 2,541,614 | -1.34(-7.48%) |
Mar 06, 2020 | 17.89 | 17.99 | 17.85 | 17.94 | 2,037,154 | -0.17(-0.93%) |
Mar 05, 2020 | 18.16 | 18.25 | 18.05 | 18.10 | 738,590 | -0.34(-1.82%) |
Mar 04, 2020 | 18.41 | 18.44 | 18.26 | 18.44 | 597,926 | +0.13(+0.69%) |
Mar 03, 2020 | 18.31 | 18.53 | 18.22 | 18.31 | 2,153,184 | +0.04(+0.23%) |
Mar 02, 2020 | 18.13 | 18.28 | 18.07 | 18.27 | 1,951,391 | -0.03(-0.14%) |
Feb 28, 2020 | 17.94 | 18.30 | 17.83 | 18.30 | 4,288,237 | -0.11(-0.59%) |
Feb 27, 2020 | 18.52 | 18.63 | 18.40 | 18.41 | 2,175,802 | -0.28(-1.48%) |
Feb 26, 2020 | 18.77 | 18.82 | 18.66 | 18.68 | 1,350,719 | +0.02(+0.09%) |
Feb 25, 2020 | 18.87 | 18.92 | 18.56 | 18.67 | 2,276,086 | +0.05(+0.27%) |
Feb 24, 2020 | 18.56 | 18.72 | 18.52 | 18.61 | 1,728,037 | -0.37(-1.94%) |
Feb 21, 2020 | 19.01 | 19.09 | 18.96 | 18.98 | 1,001,157 | -0.03(-0.13%) |
Feb 20, 2020 | 19.08 | 19.11 | 18.92 | 19.01 | 840,354 | -0.29(-1.52%) |
Feb 19, 2020 | 19.34 | 19.36 | 19.30 | 19.30 | 454,902 | +0.12(+0.61%) |
Feb 18, 2020 | 19.22 | 19.26 | 19.17 | 19.18 | 703,686 | -0.14(-0.74%) |
Feb 14, 2020 | 19.41 | 19.41 | 19.30 | 19.33 | 443,129 | -0.05(-0.26%) |
Feb 13, 2020 | 19.39 | 19.46 | 19.34 | 19.38 | 1,247,167 | -0.35(-1.78%) |
Feb 12, 2020 | 19.54 | 19.73 | 19.53 | 19.73 | 1,339,942 | +0.45(+2.35%) |
Feb 11, 2020 | 19.22 | 19.33 | 19.20 | 19.28 | 774,252 | +0.19(+1.01%) |
Feb 10, 2020 | 19.03 | 19.12 | 19.03 | 19.08 | 907,099 | +0.09(+0.49%) |
Feb 07, 2020 | 19.07 | 19.07 | 18.98 | 18.99 | 743,082 | -0.48(-2.45%) |
Feb 06, 2020 | 19.54 | 19.54 | 19.43 | 19.47 | 986,168 | -0.02(-0.09%) |
Feb 05, 2020 | 19.58 | 19.60 | 19.43 | 19.49 | 865,186 | +0.17(+0.87%) |
Feb 04, 2020 | 19.33 | 19.41 | 19.32 | 19.32 | 810,269 | +0.18(+0.92%) |