Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.60 | 15.71 | 15.46 | 15.55 | 1,619,188 | +0.08(+0.49%) |
Apr 29, 2020 | 15.33 | 15.48 | 15.32 | 15.47 | 736,697 | +0.36(+2.39%) |
Apr 28, 2020 | 15.24 | 15.28 | 15.09 | 15.11 | 519,927 | +0.04(+0.28%) |
Apr 27, 2020 | 14.98 | 15.07 | 14.94 | 15.07 | 438,498 | +0.25(+1.70%) |
Apr 24, 2020 | 14.79 | 14.82 | 14.66 | 14.82 | 708,930 | -0.01(-0.06%) |
Apr 23, 2020 | 14.93 | 15.01 | 14.79 | 14.82 | 575,887 | +0.01(+0.06%) |
Apr 22, 2020 | 14.85 | 14.85 | 14.78 | 14.82 | 290,600 | +0.21(+1.44%) |
Apr 21, 2020 | 14.75 | 14.76 | 14.57 | 14.61 | 608,376 | -0.47(-3.12%) |
Apr 20, 2020 | 15.06 | 15.23 | 15.03 | 15.08 | 542,501 | -0.09(-0.61%) |
Apr 17, 2020 | 15.27 | 15.27 | 15.08 | 15.17 | 762,895 | +0.02(+0.11%) |
Apr 16, 2020 | 15.14 | 15.20 | 15.04 | 15.15 | 659,600 | +0.13(+0.84%) |
Apr 15, 2020 | 15.13 | 15.14 | 14.95 | 15.03 | 964,595 | -0.54(-3.45%) |
Apr 14, 2020 | 15.48 | 15.60 | 15.46 | 15.56 | 646,497 | +0.41(+2.71%) |
Apr 13, 2020 | 15.16 | 15.18 | 15.03 | 15.15 | 623,426 | +0.13(+0.84%) |
Apr 09, 2020 | 15.12 | 15.25 | 15.01 | 15.03 | 678,910 | +0.04(+0.28%) |
Apr 08, 2020 | 14.85 | 15.00 | 14.79 | 14.98 | 407,427 | +0.21(+1.42%) |
Apr 07, 2020 | 15.12 | 15.15 | 14.75 | 14.77 | 1,321,804 | +0.29(+1.97%) |
Apr 06, 2020 | 14.30 | 14.53 | 14.21 | 14.49 | 717,686 | +0.78(+5.69%) |
Apr 03, 2020 | 13.88 | 13.92 | 13.62 | 13.71 | 1,042,012 | -0.70(-4.84%) |
Apr 02, 2020 | 14.10 | 14.43 | 14.06 | 14.40 | 871,716 | +0.46(+3.31%) |
Apr 01, 2020 | 14.21 | 14.24 | 13.93 | 13.94 | 796,665 | -0.62(-4.27%) |
Mar 31, 2020 | 14.51 | 14.68 | 14.43 | 14.56 | 1,019,886 | -0.01(-0.06%) |
Mar 30, 2020 | 14.33 | 14.59 | 14.24 | 14.57 | 1,507,538 | +0.02(+0.12%) |
Mar 27, 2020 | 14.61 | 14.74 | 14.40 | 14.56 | 1,529,245 | -0.63(-4.15%) |
Mar 26, 2020 | 14.76 | 15.25 | 14.76 | 15.19 | 1,562,238 | +0.60(+4.09%) |
Mar 25, 2020 | 14.46 | 14.77 | 14.41 | 14.59 | 1,753,110 | +0.78(+5.65%) |
Mar 24, 2020 | 13.74 | 13.87 | 13.69 | 13.81 | 2,023,148 | +0.97(+7.59%) |
Mar 23, 2020 | 13.02 | 13.02 | 12.68 | 12.83 | 1,139,048 | -0.48(-3.59%) |
Mar 20, 2020 | 13.70 | 13.71 | 13.25 | 13.31 | 1,519,357 | -0.11(-0.81%) |
Mar 19, 2020 | 13.38 | 13.62 | 13.22 | 13.42 | 1,634,877 | -0.54(-3.85%) |
Mar 18, 2020 | 13.81 | 14.17 | 13.61 | 13.96 | 1,353,538 | -0.66(-4.53%) |
Mar 17, 2020 | 14.25 | 14.69 | 14.09 | 14.62 | 1,366,850 | +0.34(+2.41%) |
Mar 16, 2020 | 14.36 | 14.80 | 13.98 | 14.28 | 1,455,986 | -1.54(-9.76%) |
Mar 13, 2020 | 16.02 | 16.11 | 15.32 | 15.82 | 1,752,967 | +0.68(+4.49%) |
Mar 12, 2020 | 15.42 | 15.55 | 14.98 | 15.14 | 2,944,807 | -1.44(-8.66%) |
Mar 11, 2020 | 16.82 | 16.82 | 16.52 | 16.58 | 1,533,124 | -0.81(-4.64%) |
Mar 10, 2020 | 17.23 | 17.42 | 17.03 | 17.38 | 2,621,231 | +0.76(+4.60%) |
Mar 09, 2020 | 16.69 | 16.85 | 16.47 | 16.62 | 2,537,666 | -1.34(-7.48%) |
Mar 06, 2020 | 17.92 | 18.01 | 17.88 | 17.96 | 2,033,990 | -0.17(-0.93%) |
Mar 05, 2020 | 18.19 | 18.27 | 18.08 | 18.13 | 737,443 | -0.34(-1.82%) |
Mar 04, 2020 | 18.43 | 18.47 | 18.29 | 18.47 | 596,997 | +0.13(+0.69%) |
Mar 03, 2020 | 18.34 | 18.56 | 18.25 | 18.34 | 2,149,839 | +0.04(+0.23%) |
Mar 02, 2020 | 18.16 | 18.31 | 18.10 | 18.30 | 1,948,361 | -0.03(-0.14%) |
Feb 28, 2020 | 17.96 | 18.33 | 17.85 | 18.32 | 4,281,577 | -0.11(-0.59%) |
Feb 27, 2020 | 18.55 | 18.66 | 18.43 | 18.43 | 2,172,422 | -0.28(-1.48%) |
Feb 26, 2020 | 18.80 | 18.85 | 18.69 | 18.71 | 1,348,621 | +0.02(+0.09%) |
Feb 25, 2020 | 18.90 | 18.95 | 18.59 | 18.69 | 2,272,551 | +0.05(+0.27%) |
Feb 24, 2020 | 18.59 | 18.75 | 18.55 | 18.64 | 1,725,353 | -0.37(-1.94%) |
Feb 21, 2020 | 19.04 | 19.12 | 18.99 | 19.01 | 999,602 | -0.03(-0.13%) |
Feb 20, 2020 | 19.11 | 19.14 | 18.95 | 19.04 | 839,048 | -0.29(-1.52%) |
Feb 19, 2020 | 19.37 | 19.39 | 19.33 | 19.33 | 454,195 | +0.12(+0.61%) |
Feb 18, 2020 | 19.25 | 19.29 | 19.20 | 19.21 | 702,593 | -0.14(-0.74%) |
Feb 14, 2020 | 19.44 | 19.44 | 19.33 | 19.36 | 442,441 | -0.05(-0.26%) |
Feb 13, 2020 | 19.42 | 19.49 | 19.38 | 19.41 | 1,245,229 | -0.35(-1.78%) |
Feb 12, 2020 | 19.57 | 19.76 | 19.56 | 19.76 | 1,337,861 | +0.45(+2.35%) |
Feb 11, 2020 | 19.25 | 19.36 | 19.23 | 19.31 | 773,049 | +0.19(+1.01%) |
Feb 10, 2020 | 19.06 | 19.15 | 19.06 | 19.11 | 905,690 | +0.09(+0.49%) |
Feb 07, 2020 | 19.10 | 19.10 | 19.01 | 19.02 | 741,928 | -0.48(-2.45%) |
Feb 06, 2020 | 19.57 | 19.57 | 19.46 | 19.50 | 984,636 | -0.02(-0.09%) |
Feb 05, 2020 | 19.61 | 19.63 | 19.46 | 19.52 | 863,843 | +0.17(+0.87%) |
Feb 04, 2020 | 19.36 | 19.44 | 19.35 | 19.35 | 809,010 | +0.18(+0.92%) |