Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.74 | 19.52 | 18.61 | 19.42 | 3,344,916 | +0.59(+3.13%) |
Apr 29, 2020 | 18.50 | 19.05 | 18.50 | 18.83 | 1,475,851 | +0.41(+2.23%) |
Apr 28, 2020 | 19.38 | 19.65 | 18.36 | 18.42 | 1,906,173 | -0.63(-3.31%) |
Apr 27, 2020 | 18.55 | 19.14 | 18.50 | 19.05 | 3,083,834 | +0.67(+3.65%) |
Apr 24, 2020 | 18.15 | 18.51 | 18.09 | 18.38 | 1,198,500 | +0.21(+1.16%) |
Apr 23, 2020 | 17.98 | 18.39 | 17.86 | 18.17 | 1,863,157 | +0.30(+1.68%) |
Apr 22, 2020 | 18.01 | 18.12 | 17.76 | 17.87 | 1,540,406 | +0.25(+1.42%) |
Apr 21, 2020 | 17.96 | 18.15 | 17.60 | 17.62 | 1,385,459 | -0.64(-3.50%) |
Apr 20, 2020 | 17.93 | 18.47 | 17.84 | 18.26 | 814,326 | +0.03(+0.16%) |
Apr 17, 2020 | 18.56 | 18.56 | 18.06 | 18.23 | 1,240,900 | +0.05(+0.28%) |
Apr 16, 2020 | 18.10 | 18.29 | 17.76 | 18.18 | 1,437,641 | +0.15(+0.83%) |
Apr 15, 2020 | 18.26 | 18.26 | 17.70 | 18.03 | 1,414,668 | -0.52(-2.80%) |
Apr 14, 2020 | 18.33 | 18.64 | 17.87 | 18.55 | 1,439,595 | +0.47(+2.60%) |
Apr 13, 2020 | 18.39 | 18.56 | 17.88 | 18.08 | 1,382,511 | -0.51(-2.74%) |
Apr 09, 2020 | 18.75 | 19.18 | 18.28 | 18.59 | 4,228,200 | +0.32(+1.75%) |
Apr 08, 2020 | 17.96 | 18.45 | 17.51 | 18.27 | 3,168,979 | +1.01(+5.85%) |
Apr 07, 2020 | 17.43 | 17.77 | 16.96 | 17.26 | 1,877,143 | +0.18(+1.05%) |
Apr 06, 2020 | 16.35 | 17.14 | 16.35 | 17.08 | 2,396,136 | +1.28(+8.10%) |
Apr 03, 2020 | 15.91 | 16.44 | 15.31 | 15.80 | 1,334,700 | -0.39(-2.41%) |
Apr 02, 2020 | 15.86 | 16.86 | 15.80 | 16.19 | 1,724,836 | +0.14(+0.87%) |
Apr 01, 2020 | 16.09 | 16.36 | 15.69 | 16.05 | 1,568,497 | -0.46(-2.79%) |
Mar 31, 2020 | 16.52 | 17.07 | 16.39 | 16.51 | 1,868,579 | -0.18(-1.08%) |
Mar 30, 2020 | 16.82 | 17.11 | 16.29 | 16.69 | 1,547,936 | -0.14(-0.83%) |
Mar 27, 2020 | 17.10 | 17.18 | 16.32 | 16.83 | 1,705,600 | -0.71(-4.05%) |
Mar 26, 2020 | 16.86 | 17.76 | 16.59 | 17.54 | 1,721,374 | +0.70(+4.16%) |
Mar 25, 2020 | 17.10 | 17.48 | 16.60 | 16.84 | 2,821,644 | -0.35(-2.04%) |
Mar 24, 2020 | 16.43 | 17.52 | 16.43 | 17.19 | 1,631,957 | +1.43(+9.07%) |
Mar 23, 2020 | 17.90 | 18.24 | 15.56 | 15.76 | 3,610,626 | -1.87(-10.61%) |
Mar 20, 2020 | 17.86 | 18.26 | 17.30 | 17.63 | 4,047,100 | -0.07(-0.40%) |
Mar 19, 2020 | 16.13 | 18.12 | 15.67 | 17.70 | 3,431,554 | +1.22(+7.40%) |
Mar 18, 2020 | 16.16 | 17.42 | 15.58 | 16.48 | 2,721,029 | -0.58(-3.40%) |
Mar 17, 2020 | 15.82 | 17.88 | 15.47 | 17.06 | 2,967,294 | +1.48(+9.50%) |
Mar 16, 2020 | 15.78 | 16.41 | 15.33 | 15.58 | 1,640,123 | -1.68(-9.73%) |
Mar 13, 2020 | 16.74 | 17.26 | 16.00 | 17.26 | 2,302,800 | +1.22(+7.61%) |
Mar 12, 2020 | 16.33 | 17.09 | 15.23 | 16.04 | 3,214,375 | -1.26(-7.28%) |
Mar 11, 2020 | 17.62 | 17.75 | 16.96 | 17.30 | 3,416,159 | -0.89(-4.89%) |
Mar 10, 2020 | 17.97 | 18.23 | 17.23 | 18.19 | 1,910,592 | +0.61(+3.47%) |
Mar 09, 2020 | 18.05 | 18.79 | 17.04 | 17.58 | 2,184,875 | -1.42(-7.47%) |
Mar 06, 2020 | 18.68 | 19.22 | 18.64 | 19.00 | 2,244,900 | -0.48(-2.46%) |
Mar 05, 2020 | 19.22 | 19.96 | 19.22 | 19.48 | 1,823,918 | -0.34(-1.72%) |
Mar 04, 2020 | 19.60 | 19.88 | 19.20 | 19.82 | 1,837,490 | +0.33(+1.69%) |
Mar 03, 2020 | 19.67 | 20.38 | 19.35 | 19.49 | 2,429,355 | -0.43(-2.16%) |
Mar 02, 2020 | 19.47 | 19.92 | 19.12 | 19.92 | 1,658,252 | +0.40(+2.05%) |
Feb 28, 2020 | 19.60 | 19.80 | 19.02 | 19.52 | 2,795,600 | -0.47(-2.35%) |
Feb 27, 2020 | 20.29 | 20.64 | 19.71 | 19.99 | 2,763,261 | -0.52(-2.54%) |
Feb 26, 2020 | 20.70 | 21.08 | 20.40 | 20.51 | 1,424,429 | -0.04(-0.22%) |
Feb 25, 2020 | 20.80 | 21.01 | 20.37 | 20.55 | 1,461,040 | -0.18(-0.84%) |
Feb 24, 2020 | 20.70 | 21.17 | 20.57 | 20.73 | 1,316,250 | -0.54(-2.52%) |
Feb 21, 2020 | 21.31 | 21.41 | 21.00 | 21.27 | 1,347,900 | -0.14(-0.68%) |
Feb 20, 2020 | 20.53 | 21.45 | 20.53 | 21.41 | 2,768,916 | +0.63(+3.03%) |
Feb 19, 2020 | 20.28 | 20.82 | 20.14 | 20.78 | 1,144,508 | +0.49(+2.41%) |
Feb 18, 2020 | 20.34 | 20.59 | 20.11 | 20.29 | 1,807,890 | -0.04(-0.20%) |
Feb 14, 2020 | 21.15 | 21.16 | 19.95 | 20.33 | 1,668,700 | -0.78(-3.69%) |
Feb 13, 2020 | 21.37 | 21.46 | 20.98 | 21.11 | 1,641,510 | -0.33(-1.54%) |
Feb 12, 2020 | 21.41 | 21.62 | 21.25 | 21.44 | 1,138,005 | +0.11(+0.52%) |
Feb 11, 2020 | 20.39 | 21.46 | 20.39 | 21.33 | 1,478,802 | +1.05(+5.18%) |
Feb 10, 2020 | 20.32 | 20.37 | 19.73 | 20.28 | 1,674,496 | -0.11(-0.54%) |
Feb 07, 2020 | 20.99 | 21.00 | 20.27 | 20.39 | 1,266,400 | -0.66(-3.14%) |
Feb 06, 2020 | 21.15 | 21.31 | 20.99 | 21.05 | 874,035 | -0.02(-0.09%) |
Feb 05, 2020 | 21.00 | 21.47 | 20.99 | 21.07 | 1,723,081 | +0.24(+1.15%) |
Feb 04, 2020 | 20.57 | 20.92 | 20.46 | 20.83 | 1,068,977 | +0.37(+1.81%) |