Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.37 | 19.38 | 18.70 | 19.06 | 1,184,236 | -0.32(-1.66%) |
Apr 29, 2020 | 19.36 | 19.91 | 19.10 | 19.39 | 1,286,502 | +0.50(+2.63%) |
Apr 28, 2020 | 19.33 | 19.54 | 18.85 | 18.89 | 863,335 | -0.36(-1.85%) |
Apr 27, 2020 | 18.36 | 19.35 | 18.25 | 19.25 | 1,413,078 | +0.97(+5.33%) |
Apr 24, 2020 | 18.31 | 18.49 | 17.92 | 18.27 | 897,051 | +0.17(+0.96%) |
Apr 23, 2020 | 17.91 | 18.48 | 17.83 | 18.10 | 595,546 | +0.23(+1.27%) |
Apr 22, 2020 | 17.98 | 18.08 | 17.71 | 17.87 | 439,766 | +0.08(+0.44%) |
Apr 21, 2020 | 17.90 | 18.09 | 17.66 | 17.79 | 671,344 | -0.50(-2.76%) |
Apr 20, 2020 | 18.45 | 18.72 | 18.18 | 18.30 | 628,336 | -0.35(-1.87%) |
Apr 17, 2020 | 18.58 | 18.80 | 18.47 | 18.65 | 916,589 | +0.41(+2.24%) |
Apr 16, 2020 | 17.79 | 18.36 | 17.66 | 18.24 | 1,201,741 | +0.44(+2.49%) |
Apr 15, 2020 | 17.34 | 17.90 | 17.16 | 17.79 | 923,836 | +0.23(+1.34%) |
Apr 14, 2020 | 17.35 | 17.80 | 17.16 | 17.56 | 1,030,763 | +0.46(+2.70%) |
Apr 13, 2020 | 17.50 | 17.60 | 16.78 | 17.10 | 1,031,390 | -0.52(-2.96%) |
Apr 09, 2020 | 17.40 | 17.82 | 17.27 | 17.62 | 850,503 | +0.37(+2.12%) |
Apr 08, 2020 | 16.98 | 17.43 | 16.78 | 17.25 | 658,890 | +0.32(+1.90%) |
Apr 07, 2020 | 17.26 | 17.43 | 16.67 | 16.93 | 1,222,139 | +0.14(+0.83%) |
Apr 06, 2020 | 16.64 | 17.04 | 16.08 | 16.79 | 977,253 | +0.62(+3.82%) |
Apr 03, 2020 | 16.10 | 16.39 | 15.62 | 16.17 | 1,165,189 | -0.03(-0.16%) |
Apr 02, 2020 | 16.06 | 16.30 | 15.68 | 16.20 | 951,102 | +0.08(+0.49%) |
Apr 01, 2020 | 16.35 | 16.64 | 15.90 | 16.12 | 1,058,146 | -0.70(-4.19%) |
Mar 31, 2020 | 16.53 | 16.96 | 16.45 | 16.83 | 1,078,633 | +0.30(+1.79%) |
Mar 30, 2020 | 15.61 | 16.70 | 15.44 | 16.53 | 1,176,449 | +1.08(+6.98%) |
Mar 27, 2020 | 15.37 | 15.84 | 15.11 | 15.45 | 1,369,425 | -0.08(-0.50%) |
Mar 26, 2020 | 15.95 | 16.14 | 15.37 | 15.53 | 1,325,366 | -0.51(-3.20%) |
Mar 25, 2020 | 15.47 | 16.87 | 15.31 | 16.04 | 846,894 | +0.57(+3.65%) |
Mar 24, 2020 | 15.26 | 15.71 | 15.04 | 15.48 | 826,389 | +0.65(+4.40%) |
Mar 23, 2020 | 15.66 | 16.01 | 14.53 | 14.83 | 1,043,350 | -0.92(-5.86%) |
Mar 20, 2020 | 15.75 | 16.17 | 15.21 | 15.75 | 1,485,277 | +0.09(+0.56%) |
Mar 19, 2020 | 16.04 | 16.60 | 15.39 | 15.66 | 1,197,304 | -0.38(-2.39%) |
Mar 18, 2020 | 14.76 | 16.61 | 14.42 | 16.04 | 1,150,373 | +0.44(+2.79%) |
Mar 17, 2020 | 14.64 | 15.75 | 14.54 | 15.61 | 1,166,585 | +1.16(+8.01%) |
Mar 16, 2020 | 14.31 | 15.23 | 13.97 | 14.45 | 889,573 | -1.27(-8.08%) |
Mar 13, 2020 | 14.66 | 15.72 | 14.50 | 15.72 | 743,730 | +1.18(+8.14%) |
Mar 12, 2020 | 14.08 | 15.11 | 13.36 | 14.54 | 844,385 | -0.37(-2.48%) |
Mar 11, 2020 | 15.02 | 15.29 | 14.91 | 14.91 | 513,407 | -0.52(-3.37%) |
Mar 10, 2020 | 15.24 | 15.60 | 15.04 | 15.43 | 1,214,577 | +0.55(+3.67%) |
Mar 09, 2020 | 15.52 | 15.52 | 14.77 | 14.88 | 1,189,908 | -0.68(-4.35%) |
Mar 06, 2020 | 15.05 | 15.66 | 14.95 | 15.56 | 848,307 | +0.02(+0.11%) |
Mar 05, 2020 | 15.81 | 16.01 | 15.48 | 15.54 | 930,792 | -0.70(-4.32%) |
Mar 04, 2020 | 16.04 | 16.27 | 15.66 | 16.24 | 379,035 | +0.46(+2.91%) |
Mar 03, 2020 | 15.92 | 16.40 | 15.55 | 15.78 | 890,804 | -0.10(-0.60%) |
Mar 02, 2020 | 15.64 | 15.89 | 15.28 | 15.88 | 580,362 | +0.36(+2.29%) |
Feb 28, 2020 | 15.26 | 15.58 | 14.88 | 15.52 | 981,442 | -0.17(-1.10%) |
Feb 27, 2020 | 16.09 | 16.41 | 15.69 | 15.70 | 895,995 | -0.81(-4.93%) |
Feb 26, 2020 | 17.47 | 17.47 | 16.43 | 16.51 | 466,251 | -0.82(-4.75%) |
Feb 25, 2020 | 17.99 | 18.06 | 17.19 | 17.34 | 681,220 | -0.56(-3.15%) |
Feb 24, 2020 | 18.21 | 18.28 | 17.65 | 17.90 | 1,026,658 | -0.84(-4.49%) |
Feb 21, 2020 | 18.90 | 19.01 | 18.61 | 18.74 | 746,667 | -0.22(-1.14%) |
Feb 20, 2020 | 18.82 | 18.97 | 18.75 | 18.96 | 988,499 | -0.07(-0.36%) |
Feb 19, 2020 | 19.18 | 19.24 | 19.00 | 19.03 | 441,090 | -0.06(-0.32%) |
Feb 18, 2020 | 19.00 | 19.23 | 18.95 | 19.09 | 440,014 | -0.02(-0.09%) |
Feb 14, 2020 | 19.50 | 19.50 | 19.09 | 19.10 | 246,773 | -0.40(-2.04%) |
Feb 13, 2020 | 19.43 | 19.55 | 19.36 | 19.50 | 516,907 | -0.07(-0.35%) |
Feb 12, 2020 | 19.59 | 19.74 | 19.41 | 19.57 | 495,397 | +0.16(+0.80%) |
Feb 11, 2020 | 19.55 | 19.75 | 19.25 | 19.42 | 320,851 | -0.05(-0.27%) |
Feb 10, 2020 | 19.99 | 20.10 | 19.45 | 19.47 | 242,160 | -0.62(-3.06%) |
Feb 07, 2020 | 19.99 | 20.20 | 19.77 | 20.08 | 531,158 | +0.03(+0.17%) |
Feb 06, 2020 | 19.97 | 20.14 | 19.77 | 20.05 | 424,336 | +0.11(+0.56%) |
Feb 05, 2020 | 19.91 | 20.06 | 19.75 | 19.94 | 437,484 | +0.32(+1.64%) |
Feb 04, 2020 | 20.04 | 20.04 | 19.60 | 19.62 | 732,794 | -0.19(-0.96%) |