Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.44 | 18.44 | 17.57 | 17.84 | 500,754 | -0.74(-3.98%) |
Apr 29, 2020 | 17.58 | 18.70 | 17.44 | 18.58 | 1,056,606 | +1.35(+7.84%) |
Apr 28, 2020 | 17.62 | 17.70 | 16.90 | 17.23 | 461,129 | -0.01(-0.06%) |
Apr 27, 2020 | 16.95 | 17.50 | 16.89 | 17.24 | 399,189 | +0.38(+2.25%) |
Apr 24, 2020 | 17.03 | 17.22 | 16.46 | 16.86 | 355,800 | -0.11(-0.65%) |
Apr 23, 2020 | 16.62 | 17.34 | 16.53 | 16.97 | 576,712 | +0.54(+3.29%) |
Apr 22, 2020 | 16.32 | 16.47 | 15.93 | 16.43 | 478,498 | +0.56(+3.53%) |
Apr 21, 2020 | 16.14 | 16.50 | 15.83 | 15.87 | 597,383 | -0.91(-5.42%) |
Apr 20, 2020 | 17.00 | 17.17 | 16.66 | 16.78 | 509,448 | -0.52(-3.01%) |
Apr 17, 2020 | 17.31 | 17.70 | 16.84 | 17.30 | 924,000 | +0.52(+3.10%) |
Apr 16, 2020 | 17.39 | 17.39 | 16.56 | 16.78 | 339,350 | -0.41(-2.39%) |
Apr 15, 2020 | 17.13 | 17.25 | 16.75 | 17.19 | 393,590 | -0.56(-3.15%) |
Apr 14, 2020 | 17.50 | 17.94 | 17.18 | 17.75 | 553,866 | +0.67(+3.92%) |
Apr 13, 2020 | 16.88 | 17.15 | 16.36 | 17.08 | 494,576 | +0.20(+1.18%) |
Apr 09, 2020 | 17.02 | 17.69 | 16.61 | 16.88 | 640,400 | -0.01(-0.06%) |
Apr 08, 2020 | 16.59 | 17.08 | 16.36 | 16.89 | 650,882 | +0.71(+4.39%) |
Apr 07, 2020 | 17.00 | 17.11 | 16.10 | 16.18 | 631,809 | -0.19(-1.16%) |
Apr 06, 2020 | 15.74 | 16.59 | 15.61 | 16.37 | 609,912 | +1.47(+9.87%) |
Apr 03, 2020 | 15.31 | 15.49 | 14.58 | 14.90 | 384,100 | -0.39(-2.55%) |
Apr 02, 2020 | 14.79 | 15.63 | 14.75 | 15.29 | 679,473 | +0.55(+3.73%) |
Apr 01, 2020 | 15.22 | 15.42 | 14.58 | 14.74 | 478,400 | -1.17(-7.35%) |
Mar 31, 2020 | 15.74 | 16.40 | 15.43 | 15.91 | 1,575,038 | +0.27(+1.73%) |
Mar 30, 2020 | 15.42 | 15.82 | 14.90 | 15.64 | 966,664 | +0.36(+2.36%) |
Mar 27, 2020 | 16.64 | 16.66 | 15.21 | 15.28 | 1,169,800 | -2.14(-12.28%) |
Mar 26, 2020 | 17.80 | 18.49 | 16.75 | 17.42 | 2,133,546 | +1.97(+12.75%) |
Mar 25, 2020 | 15.79 | 16.72 | 14.65 | 15.45 | 1,193,141 | +0.05(+0.32%) |
Mar 24, 2020 | 15.16 | 15.84 | 14.91 | 15.40 | 933,151 | +0.97(+6.72%) |
Mar 23, 2020 | 14.67 | 15.00 | 13.50 | 14.43 | 984,826 | -0.28(-1.90%) |
Mar 20, 2020 | 14.60 | 15.50 | 14.15 | 14.71 | 1,234,500 | +0.65(+4.62%) |
Mar 19, 2020 | 13.14 | 14.72 | 12.05 | 14.06 | 1,478,895 | +0.44(+3.23%) |
Mar 18, 2020 | 13.99 | 14.75 | 12.00 | 13.62 | 2,044,243 | -1.18(-7.97%) |
Mar 17, 2020 | 13.56 | 15.93 | 12.99 | 14.80 | 1,654,850 | +1.56(+11.78%) |
Mar 16, 2020 | 15.00 | 15.21 | 12.34 | 13.24 | 1,918,552 | -3.56(-21.19%) |
Mar 13, 2020 | 17.18 | 17.49 | 15.40 | 16.80 | 1,364,500 | +0.52(+3.19%) |
Mar 12, 2020 | 15.95 | 17.10 | 15.88 | 16.28 | 1,026,054 | -1.61(-9.00%) |
Mar 11, 2020 | 17.67 | 18.15 | 16.94 | 17.89 | 1,065,325 | -0.32(-1.76%) |
Mar 10, 2020 | 18.31 | 18.45 | 17.48 | 18.21 | 613,310 | +0.86(+4.96%) |
Mar 09, 2020 | 18.72 | 18.79 | 17.25 | 17.35 | 1,280,362 | -2.96(-14.57%) |
Mar 06, 2020 | 20.89 | 21.36 | 19.88 | 20.31 | 706,000 | -1.19(-5.53%) |
Mar 05, 2020 | 20.95 | 21.76 | 20.80 | 21.50 | 504,238 | +0.03(+0.14%) |
Mar 04, 2020 | 21.34 | 21.47 | 20.73 | 21.47 | 438,513 | +0.56(+2.68%) |
Mar 03, 2020 | 20.92 | 22.04 | 20.55 | 20.91 | 708,055 | +0.30(+1.46%) |
Mar 02, 2020 | 20.12 | 20.63 | 19.65 | 20.61 | 687,355 | +0.21(+1.03%) |
Feb 28, 2020 | 19.50 | 20.79 | 19.37 | 20.40 | 1,055,900 | -0.23(-1.11%) |
Feb 27, 2020 | 20.90 | 21.42 | 20.06 | 20.63 | 1,629,563 | -1.04(-4.80%) |
Feb 26, 2020 | 21.85 | 22.50 | 21.60 | 21.67 | 605,489 | -0.18(-0.82%) |
Feb 25, 2020 | 22.09 | 22.49 | 21.57 | 21.85 | 1,068,316 | +0.05(+0.23%) |
Feb 24, 2020 | 21.27 | 22.20 | 20.91 | 21.80 | 1,129,326 | -1.20(-5.24%) |
Feb 21, 2020 | 24.15 | 24.15 | 22.70 | 23.00 | 1,250,300 | -1.46(-5.99%) |
Feb 20, 2020 | 25.19 | 25.30 | 23.95 | 24.47 | 1,249,918 | -0.17(-0.69%) |
Feb 19, 2020 | 23.91 | 25.35 | 23.85 | 24.64 | 1,542,464 | +1.13(+4.81%) |
Feb 18, 2020 | 23.26 | 23.84 | 23.15 | 23.51 | 552,314 | +0.19(+0.81%) |
Feb 14, 2020 | 24.11 | 24.28 | 23.16 | 23.32 | 531,200 | -0.60(-2.51%) |
Feb 13, 2020 | 23.86 | 24.10 | 22.58 | 23.92 | 1,683,439 | -0.21(-0.87%) |
Feb 12, 2020 | 23.05 | 24.42 | 22.86 | 24.13 | 2,052,781 | +1.29(+5.65%) |
Feb 11, 2020 | 21.61 | 22.88 | 21.49 | 22.84 | 1,067,906 | +1.47(+6.88%) |
Feb 10, 2020 | 21.10 | 21.52 | 20.98 | 21.37 | 350,866 | +0.15(+0.71%) |
Feb 07, 2020 | 21.75 | 21.81 | 20.86 | 21.22 | 663,100 | -0.63(-2.88%) |
Feb 06, 2020 | 21.85 | 22.44 | 21.80 | 21.85 | 679,897 | +0.19(+0.88%) |
Feb 05, 2020 | 21.75 | 22.10 | 21.21 | 21.66 | 813,663 | +0.36(+1.69%) |
Feb 04, 2020 | 21.00 | 21.52 | 20.98 | 21.30 | 897,862 | +0.68(+3.30%) |