Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.29 | 19.30 | 18.62 | 18.98 | 1,189,226 | -0.32(-1.66%) |
Apr 29, 2020 | 19.28 | 19.82 | 19.02 | 19.30 | 1,291,923 | +0.49(+2.63%) |
Apr 28, 2020 | 19.25 | 19.46 | 18.78 | 18.81 | 866,973 | -0.36(-1.85%) |
Apr 27, 2020 | 18.28 | 19.27 | 18.17 | 19.17 | 1,419,033 | +0.97(+5.33%) |
Apr 24, 2020 | 18.23 | 18.41 | 17.85 | 18.19 | 900,831 | +0.17(+0.96%) |
Apr 23, 2020 | 17.83 | 18.40 | 17.75 | 18.02 | 598,056 | +0.23(+1.27%) |
Apr 22, 2020 | 17.91 | 18.00 | 17.64 | 17.80 | 441,619 | +0.08(+0.44%) |
Apr 21, 2020 | 17.82 | 18.01 | 17.59 | 17.72 | 674,173 | -0.50(-2.76%) |
Apr 20, 2020 | 18.37 | 18.65 | 18.10 | 18.22 | 630,984 | -0.35(-1.87%) |
Apr 17, 2020 | 18.50 | 18.72 | 18.39 | 18.57 | 920,451 | +0.41(+2.24%) |
Apr 16, 2020 | 17.72 | 18.28 | 17.59 | 18.16 | 1,206,805 | +0.44(+2.49%) |
Apr 15, 2020 | 17.27 | 17.82 | 17.09 | 17.72 | 927,728 | +0.23(+1.34%) |
Apr 14, 2020 | 17.28 | 17.73 | 17.09 | 17.48 | 1,035,107 | +0.46(+2.70%) |
Apr 13, 2020 | 17.42 | 17.53 | 16.71 | 17.03 | 1,035,736 | -0.52(-2.96%) |
Apr 09, 2020 | 17.33 | 17.74 | 17.20 | 17.55 | 854,087 | +0.36(+2.12%) |
Apr 08, 2020 | 16.90 | 17.35 | 16.71 | 17.18 | 661,667 | +0.32(+1.90%) |
Apr 07, 2020 | 17.19 | 17.35 | 16.60 | 16.86 | 1,227,289 | +0.14(+0.83%) |
Apr 06, 2020 | 16.57 | 16.96 | 16.01 | 16.72 | 981,371 | +0.62(+3.82%) |
Apr 03, 2020 | 16.03 | 16.32 | 15.55 | 16.11 | 1,170,099 | -0.03(-0.16%) |
Apr 02, 2020 | 15.99 | 16.23 | 15.61 | 16.13 | 955,110 | +0.08(+0.49%) |
Apr 01, 2020 | 16.28 | 16.57 | 15.83 | 16.05 | 1,062,605 | -0.70(-4.19%) |
Mar 31, 2020 | 16.46 | 16.89 | 16.38 | 16.76 | 1,083,178 | +0.29(+1.79%) |
Mar 30, 2020 | 15.54 | 16.63 | 15.38 | 16.46 | 1,181,406 | +1.07(+6.98%) |
Mar 27, 2020 | 15.30 | 15.78 | 15.05 | 15.39 | 1,375,195 | -0.08(-0.50%) |
Mar 26, 2020 | 15.88 | 16.07 | 15.30 | 15.47 | 1,330,951 | -0.51(-3.20%) |
Mar 25, 2020 | 15.40 | 16.80 | 15.25 | 15.98 | 850,462 | +0.56(+3.65%) |
Mar 24, 2020 | 15.20 | 15.64 | 14.98 | 15.41 | 829,871 | +0.65(+4.40%) |
Mar 23, 2020 | 15.60 | 15.94 | 14.47 | 14.76 | 1,047,746 | -0.92(-5.86%) |
Mar 20, 2020 | 15.68 | 16.10 | 15.15 | 15.68 | 1,491,536 | +0.09(+0.56%) |
Mar 19, 2020 | 15.98 | 16.53 | 15.33 | 15.60 | 1,202,349 | -0.38(-2.39%) |
Mar 18, 2020 | 14.69 | 16.54 | 14.36 | 15.98 | 1,155,220 | +0.43(+2.79%) |
Mar 17, 2020 | 14.58 | 15.68 | 14.48 | 15.54 | 1,171,501 | +1.15(+8.01%) |
Mar 16, 2020 | 14.25 | 15.16 | 13.91 | 14.39 | 893,321 | -1.26(-8.08%) |
Mar 13, 2020 | 14.60 | 15.66 | 14.43 | 15.66 | 746,864 | +1.18(+8.14%) |
Mar 12, 2020 | 14.02 | 15.05 | 13.31 | 14.48 | 847,943 | -0.37(-2.48%) |
Mar 11, 2020 | 14.96 | 15.23 | 14.85 | 14.85 | 515,570 | -0.52(-3.37%) |
Mar 10, 2020 | 15.17 | 15.54 | 14.98 | 15.36 | 1,219,695 | +0.54(+3.67%) |
Mar 09, 2020 | 15.45 | 15.45 | 14.71 | 14.82 | 1,194,922 | -0.67(-4.35%) |
Mar 06, 2020 | 14.98 | 15.60 | 14.89 | 15.49 | 851,881 | +0.02(+0.11%) |
Mar 05, 2020 | 15.74 | 15.95 | 15.42 | 15.48 | 934,714 | -0.70(-4.32%) |
Mar 04, 2020 | 15.97 | 16.20 | 15.60 | 16.18 | 380,632 | +0.46(+2.91%) |
Mar 03, 2020 | 15.86 | 16.33 | 15.48 | 15.72 | 894,557 | -0.10(-0.60%) |
Mar 02, 2020 | 15.57 | 15.82 | 15.21 | 15.81 | 582,808 | +0.35(+2.29%) |
Feb 28, 2020 | 15.20 | 15.51 | 14.82 | 15.46 | 985,578 | -0.17(-1.10%) |
Feb 27, 2020 | 16.02 | 16.34 | 15.62 | 15.63 | 899,771 | -0.81(-4.93%) |
Feb 26, 2020 | 17.39 | 17.39 | 16.37 | 16.44 | 468,216 | -0.82(-4.75%) |
Feb 25, 2020 | 17.91 | 17.99 | 17.12 | 17.26 | 684,091 | -0.56(-3.15%) |
Feb 24, 2020 | 18.13 | 18.20 | 17.58 | 17.82 | 1,030,984 | -0.84(-4.49%) |
Feb 21, 2020 | 18.83 | 18.93 | 18.53 | 18.66 | 749,813 | -0.22(-1.14%) |
Feb 20, 2020 | 18.74 | 18.89 | 18.67 | 18.88 | 992,665 | -0.07(-0.36%) |
Feb 19, 2020 | 19.10 | 19.16 | 18.92 | 18.95 | 442,949 | -0.06(-0.32%) |
Feb 18, 2020 | 18.92 | 19.14 | 18.87 | 19.01 | 441,868 | -0.02(-0.09%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.01 | 19.02 | 247,813 | -0.40(-2.04%) |
Feb 13, 2020 | 19.35 | 19.46 | 19.27 | 19.42 | 519,085 | -0.07(-0.35%) |
Feb 12, 2020 | 19.51 | 19.65 | 19.33 | 19.49 | 497,484 | +0.16(+0.80%) |
Feb 11, 2020 | 19.47 | 19.67 | 19.17 | 19.33 | 322,203 | -0.05(-0.27%) |
Feb 10, 2020 | 19.90 | 20.02 | 19.37 | 19.39 | 243,180 | -0.61(-3.06%) |
Feb 07, 2020 | 19.90 | 20.11 | 19.69 | 20.00 | 533,396 | +0.03(+0.17%) |
Feb 06, 2020 | 19.89 | 20.06 | 19.69 | 19.96 | 426,125 | +0.11(+0.57%) |
Feb 05, 2020 | 19.83 | 19.97 | 19.67 | 19.85 | 439,327 | +0.32(+1.64%) |
Feb 04, 2020 | 19.96 | 19.96 | 19.52 | 19.53 | 735,881 | -0.19(-0.96%) |