Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.52 | 20.38 | 18.75 | 18.84 | 246,357 | -1.17(-5.85%) |
Apr 29, 2020 | 19.31 | 20.73 | 19.22 | 20.01 | 572,929 | +1.10(+5.82%) |
Apr 28, 2020 | 18.93 | 19.19 | 18.37 | 18.91 | 370,826 | +0.35(+1.89%) |
Apr 27, 2020 | 18.16 | 18.69 | 18.06 | 18.56 | 361,353 | +0.53(+2.94%) |
Apr 24, 2020 | 18.15 | 18.15 | 17.64 | 18.03 | 290,400 | +0.03(+0.17%) |
Apr 23, 2020 | 17.74 | 18.10 | 17.60 | 18.00 | 262,289 | +0.33(+1.87%) |
Apr 22, 2020 | 17.66 | 18.06 | 17.11 | 17.67 | 270,334 | +0.40(+2.32%) |
Apr 21, 2020 | 16.92 | 17.37 | 16.60 | 17.27 | 266,692 | -0.09(-0.52%) |
Apr 20, 2020 | 16.37 | 17.45 | 15.90 | 17.36 | 456,958 | +0.87(+5.28%) |
Apr 17, 2020 | 17.60 | 17.63 | 16.17 | 16.49 | 486,800 | -0.96(-5.50%) |
Apr 16, 2020 | 17.50 | 18.00 | 17.25 | 17.45 | 398,695 | +0.05(+0.29%) |
Apr 15, 2020 | 17.15 | 17.86 | 16.80 | 17.40 | 254,832 | -0.16(-0.91%) |
Apr 14, 2020 | 18.36 | 18.60 | 17.50 | 17.56 | 265,807 | -0.37(-2.06%) |
Apr 13, 2020 | 18.20 | 18.20 | 17.43 | 17.93 | 282,061 | -0.34(-1.86%) |
Apr 09, 2020 | 17.05 | 18.92 | 17.05 | 18.27 | 648,000 | +1.28(+7.53%) |
Apr 08, 2020 | 16.62 | 17.48 | 16.35 | 16.99 | 475,953 | +0.61(+3.72%) |
Apr 07, 2020 | 17.08 | 17.49 | 16.23 | 16.38 | 338,756 | -0.34(-2.03%) |
Apr 06, 2020 | 16.24 | 16.98 | 16.08 | 16.72 | 256,738 | +1.01(+6.43%) |
Apr 03, 2020 | 16.05 | 16.18 | 14.91 | 15.71 | 291,100 | -0.35(-2.18%) |
Apr 02, 2020 | 15.78 | 16.22 | 15.04 | 16.06 | 487,512 | +0.15(+0.94%) |
Apr 01, 2020 | 16.62 | 17.04 | 15.47 | 15.91 | 362,097 | -1.16(-6.80%) |
Mar 31, 2020 | 17.07 | 18.29 | 16.58 | 17.07 | 846,930 | +0.14(+0.83%) |
Mar 30, 2020 | 15.35 | 17.18 | 15.28 | 16.93 | 555,586 | +1.78(+11.75%) |
Mar 27, 2020 | 15.32 | 16.23 | 15.05 | 15.15 | 450,300 | -0.76(-4.78%) |
Mar 26, 2020 | 15.70 | 16.41 | 15.39 | 15.91 | 371,764 | +0.38(+2.45%) |
Mar 25, 2020 | 14.65 | 16.22 | 14.65 | 15.53 | 466,921 | +0.87(+5.93%) |
Mar 24, 2020 | 14.89 | 15.50 | 13.87 | 14.66 | 358,820 | +0.40(+2.81%) |
Mar 23, 2020 | 14.58 | 15.57 | 13.62 | 14.26 | 545,176 | -0.32(-2.19%) |
Mar 20, 2020 | 16.00 | 17.34 | 14.19 | 14.58 | 793,300 | -1.04(-6.66%) |
Mar 19, 2020 | 14.57 | 16.00 | 14.43 | 15.62 | 489,188 | +1.07(+7.35%) |
Mar 18, 2020 | 14.64 | 15.67 | 13.01 | 14.55 | 577,158 | -0.96(-6.19%) |
Mar 17, 2020 | 13.74 | 16.02 | 13.05 | 15.51 | 568,195 | +1.95(+14.38%) |
Mar 16, 2020 | 13.76 | 14.63 | 13.19 | 13.56 | 573,173 | -1.64(-10.79%) |
Mar 13, 2020 | 16.50 | 17.05 | 14.18 | 15.20 | 637,000 | -0.62(-3.92%) |
Mar 12, 2020 | 15.68 | 16.79 | 14.86 | 15.82 | 997,134 | -0.80(-4.81%) |
Mar 11, 2020 | 17.53 | 18.13 | 16.16 | 16.62 | 558,265 | -1.36(-7.56%) |
Mar 10, 2020 | 18.02 | 18.30 | 17.27 | 17.98 | 474,621 | +0.47(+2.68%) |
Mar 09, 2020 | 18.00 | 18.40 | 16.71 | 17.51 | 532,054 | -0.70(-3.84%) |
Mar 06, 2020 | 17.70 | 19.41 | 17.46 | 18.21 | 674,900 | +0.84(+4.84%) |
Mar 05, 2020 | 17.45 | 17.79 | 17.02 | 17.37 | 301,217 | -0.47(-2.63%) |
Mar 04, 2020 | 17.41 | 17.96 | 17.10 | 17.84 | 259,341 | +0.83(+4.88%) |
Mar 03, 2020 | 17.21 | 17.63 | 16.67 | 17.01 | 295,975 | -0.29(-1.68%) |
Mar 02, 2020 | 16.82 | 17.38 | 16.47 | 17.30 | 362,347 | +0.60(+3.59%) |
Feb 28, 2020 | 15.80 | 16.82 | 15.48 | 16.70 | 361,700 | +0.33(+2.02%) |
Feb 27, 2020 | 16.43 | 17.17 | 15.95 | 16.37 | 318,704 | -0.50(-2.96%) |
Feb 26, 2020 | 17.05 | 17.80 | 16.58 | 16.87 | 244,409 | -0.09(-0.53%) |
Feb 25, 2020 | 18.63 | 18.63 | 16.67 | 16.96 | 325,671 | -1.26(-6.92%) |
Feb 24, 2020 | 17.48 | 18.50 | 17.48 | 18.22 | 437,002 | -0.05(-0.27%) |
Feb 21, 2020 | 18.52 | 18.75 | 18.16 | 18.27 | 246,800 | -0.26(-1.40%) |
Feb 20, 2020 | 18.68 | 18.90 | 18.36 | 18.53 | 196,608 | -0.25(-1.33%) |
Feb 19, 2020 | 18.00 | 18.97 | 17.81 | 18.78 | 289,024 | +0.78(+4.33%) |
Feb 18, 2020 | 18.65 | 18.80 | 17.77 | 18.00 | 446,713 | -0.67(-3.59%) |
Feb 14, 2020 | 19.04 | 19.32 | 18.51 | 18.67 | 255,500 | -0.46(-2.40%) |
Feb 13, 2020 | 19.05 | 19.32 | 18.40 | 19.13 | 386,904 | -0.15(-0.78%) |
Feb 12, 2020 | 19.08 | 19.63 | 18.74 | 19.28 | 396,931 | +0.31(+1.63%) |
Feb 11, 2020 | 19.06 | 19.28 | 18.76 | 18.97 | 238,214 | +0.05(+0.26%) |
Feb 10, 2020 | 18.46 | 19.52 | 18.33 | 18.92 | 296,697 | +0.48(+2.60%) |
Feb 07, 2020 | 18.88 | 18.96 | 18.44 | 18.44 | 206,400 | -0.38(-2.02%) |
Feb 06, 2020 | 18.94 | 19.08 | 18.43 | 18.82 | 215,170 | -0.06(-0.32%) |
Feb 05, 2020 | 19.21 | 19.42 | 18.41 | 18.88 | 279,679 | -0.10(-0.53%) |
Feb 04, 2020 | 18.67 | 18.99 | 18.53 | 18.98 | 213,946 | +0.60(+3.26%) |