Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.86 | 16.94 | 16.78 | 16.92 | 10,752,980 | +0.00(+0.00%) |
Apr 29, 2020 | 16.84 | 16.95 | 16.84 | 16.92 | 21,327,588 | +0.08(+0.48%) |
Apr 28, 2020 | 16.77 | 16.84 | 16.71 | 16.84 | 4,628,469 | +0.08(+0.48%) |
Apr 27, 2020 | 16.77 | 16.81 | 16.75 | 16.76 | 5,025,939 | -0.06(-0.34%) |
Apr 24, 2020 | 16.71 | 16.82 | 16.68 | 16.82 | 4,817,880 | +0.07(+0.43%) |
Apr 23, 2020 | 16.86 | 16.88 | 16.72 | 16.75 | 5,446,653 | -0.10(-0.57%) |
Apr 22, 2020 | 16.80 | 16.88 | 16.72 | 16.84 | 3,747,306 | +0.10(+0.58%) |
Apr 21, 2020 | 17.08 | 17.08 | 16.60 | 16.75 | 6,756,651 | -0.38(-2.21%) |
Apr 20, 2020 | 17.12 | 17.15 | 17.03 | 17.13 | 7,034,059 | -0.11(-0.66%) |
Apr 17, 2020 | 17.20 | 17.26 | 17.14 | 17.24 | 9,459,518 | +0.09(+0.52%) |
Apr 16, 2020 | 17.15 | 17.24 | 17.07 | 17.15 | 8,777,570 | -0.02(-0.09%) |
Apr 15, 2020 | 16.96 | 17.22 | 16.85 | 17.17 | 9,687,299 | +0.00(+0.00%) |
Apr 14, 2020 | 17.12 | 17.21 | 16.97 | 17.17 | 6,381,541 | +0.09(+0.52%) |
Apr 13, 2020 | 17.18 | 17.27 | 16.91 | 17.08 | 8,469,098 | -0.18(-1.07%) |
Apr 09, 2020 | 17.41 | 17.92 | 17.13 | 17.26 | 18,094,992 | +0.55(+3.27%) |
Apr 08, 2020 | 16.72 | 16.93 | 16.56 | 16.72 | 12,345,816 | +0.08(+0.48%) |
Apr 07, 2020 | 16.50 | 16.86 | 16.48 | 16.64 | 13,900,113 | +0.22(+1.32%) |
Apr 06, 2020 | 16.23 | 16.45 | 16.12 | 16.42 | 9,246,669 | +0.66(+4.18%) |
Apr 03, 2020 | 16.04 | 16.16 | 15.76 | 15.76 | 21,119,306 | -0.32(-2.00%) |
Apr 02, 2020 | 15.99 | 16.21 | 15.79 | 16.08 | 12,706,852 | +0.01(+0.05%) |
Apr 01, 2020 | 16.18 | 16.24 | 15.78 | 16.07 | 18,758,256 | -0.37(-2.25%) |
Mar 31, 2020 | 16.14 | 16.57 | 15.86 | 16.44 | 12,374,413 | +0.38(+2.35%) |
Mar 30, 2020 | 15.89 | 16.18 | 15.73 | 16.07 | 16,335,887 | +0.16(+1.01%) |
Mar 27, 2020 | 15.81 | 15.99 | 15.61 | 15.91 | 9,786,996 | +0.08(+0.51%) |
Mar 26, 2020 | 15.43 | 16.15 | 15.43 | 15.83 | 18,924,324 | +0.51(+3.36%) |
Mar 25, 2020 | 14.51 | 15.60 | 14.46 | 15.31 | 23,122,348 | +0.87(+6.01%) |
Mar 24, 2020 | 14.02 | 14.62 | 14.02 | 14.44 | 17,333,716 | +0.64(+4.66%) |
Mar 23, 2020 | 14.33 | 14.41 | 13.71 | 13.80 | 9,915,300 | -0.47(-3.27%) |
Mar 20, 2020 | 14.05 | 14.86 | 13.78 | 14.27 | 14,741,090 | -0.01(-0.06%) |
Mar 19, 2020 | 14.27 | 14.62 | 14.19 | 14.27 | 11,950,173 | -0.76(-5.06%) |
Mar 18, 2020 | 15.30 | 15.46 | 13.99 | 15.03 | 15,136,819 | -0.69(-4.38%) |
Mar 17, 2020 | 15.45 | 15.84 | 15.31 | 15.72 | 12,002,657 | +0.22(+1.39%) |
Mar 16, 2020 | 15.95 | 16.00 | 15.51 | 15.51 | 11,221,576 | -0.99(-6.01%) |
Mar 13, 2020 | 16.58 | 16.71 | 16.41 | 16.50 | 11,878,909 | +0.18(+1.08%) |
Mar 12, 2020 | 16.19 | 16.39 | 15.63 | 16.32 | 16,417,514 | -0.28(-1.69%) |
Mar 11, 2020 | 17.11 | 17.20 | 16.60 | 16.60 | 15,052,615 | -0.66(-3.85%) |
Mar 10, 2020 | 17.05 | 17.29 | 16.98 | 17.27 | 18,350,226 | +0.22(+1.27%) |
Mar 09, 2020 | 16.80 | 17.23 | 16.21 | 17.05 | 21,072,182 | -0.54(-3.09%) |
Mar 06, 2020 | 17.47 | 17.63 | 17.35 | 17.59 | 15,018,672 | -0.09(-0.50%) |
Mar 05, 2020 | 17.74 | 17.81 | 17.63 | 17.68 | 9,063,028 | -0.16(-0.90%) |
Mar 04, 2020 | 17.76 | 17.84 | 17.75 | 17.84 | 13,789,838 | +0.15(+0.86%) |
Mar 03, 2020 | 17.71 | 17.87 | 17.65 | 17.69 | 33,070,292 | +0.00(+0.00%) |
Mar 02, 2020 | 17.59 | 17.73 | 17.59 | 17.69 | 22,435,548 | +0.10(+0.55%) |
Feb 28, 2020 | 17.52 | 17.62 | 17.43 | 17.59 | 30,831,346 | -0.06(-0.32%) |
Feb 27, 2020 | 17.83 | 17.83 | 17.64 | 17.65 | 28,917,718 | -0.26(-1.43%) |
Feb 26, 2020 | 17.99 | 17.99 | 17.87 | 17.91 | 24,447,366 | -0.04(-0.22%) |
Feb 25, 2020 | 18.02 | 18.02 | 17.92 | 17.95 | 21,182,550 | -0.04(-0.22%) |
Feb 24, 2020 | 18.03 | 18.04 | 17.97 | 17.99 | 14,088,466 | -0.09(-0.49%) |
Feb 21, 2020 | 18.10 | 18.10 | 18.07 | 18.07 | 7,063,226 | -0.01(-0.04%) |
Feb 20, 2020 | 18.11 | 18.11 | 18.07 | 18.08 | 7,406,757 | -0.02(-0.09%) |
Feb 19, 2020 | 18.07 | 18.10 | 18.07 | 18.10 | 10,015,201 | +0.02(+0.13%) |
Feb 18, 2020 | 18.07 | 18.09 | 18.05 | 18.07 | 6,736,722 | +0.02(+0.09%) |
Feb 14, 2020 | 18.06 | 18.07 | 18.05 | 18.06 | 4,152,647 | +0.01(+0.04%) |
Feb 13, 2020 | 18.07 | 18.07 | 18.04 | 18.05 | 2,579,138 | -0.01(-0.04%) |
Feb 12, 2020 | 18.07 | 18.08 | 18.06 | 18.06 | 3,790,760 | +0.02(+0.13%) |
Feb 11, 2020 | 18.06 | 18.07 | 18.03 | 18.03 | 7,622,770 | +0.00(+0.00%) |
Feb 10, 2020 | 18.03 | 18.04 | 18.01 | 18.03 | 4,390,055 | +0.02(+0.13%) |
Feb 07, 2020 | 18.03 | 18.04 | 18.00 | 18.01 | 12,783,417 | -0.01(-0.04%) |
Feb 06, 2020 | 18.05 | 18.06 | 18.02 | 18.02 | 12,324,651 | -0.02(-0.09%) |
Feb 05, 2020 | 18.04 | 18.07 | 18.03 | 18.03 | 11,589,776 | +0.00(+0.00%) |
Feb 04, 2020 | 18.05 | 18.07 | 18.03 | 18.03 | 9,434,764 | +0.01(+0.04%) |