Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.12 | 16.14 | 15.80 | 15.96 | 461,156 | -0.53(-3.23%) |
Apr 29, 2020 | 16.22 | 16.79 | 16.05 | 16.50 | 932,025 | +0.75(+4.76%) |
Apr 28, 2020 | 15.51 | 16.03 | 15.36 | 15.75 | 657,185 | +0.70(+4.65%) |
Apr 27, 2020 | 14.67 | 15.20 | 14.67 | 15.05 | 441,583 | +0.47(+3.25%) |
Apr 24, 2020 | 14.43 | 14.66 | 14.28 | 14.57 | 458,623 | +0.20(+1.37%) |
Apr 23, 2020 | 14.32 | 14.53 | 14.19 | 14.38 | 603,875 | +0.06(+0.41%) |
Apr 22, 2020 | 14.62 | 14.62 | 14.25 | 14.32 | 435,230 | +0.00(+0.00%) |
Apr 21, 2020 | 14.90 | 15.01 | 14.13 | 14.32 | 1,140,332 | -0.82(-5.41%) |
Apr 20, 2020 | 15.44 | 15.68 | 15.07 | 15.13 | 1,429,251 | -0.74(-4.66%) |
Apr 17, 2020 | 16.10 | 16.71 | 15.76 | 15.87 | 653,147 | +0.23(+1.45%) |
Apr 16, 2020 | 16.37 | 16.46 | 15.33 | 15.65 | 612,539 | -0.63(-3.88%) |
Apr 15, 2020 | 16.18 | 16.55 | 15.75 | 16.28 | 1,299,841 | -0.48(-2.88%) |
Apr 14, 2020 | 17.10 | 17.50 | 16.62 | 16.76 | 1,481,334 | +0.13(+0.77%) |
Apr 13, 2020 | 16.56 | 16.79 | 16.04 | 16.63 | 473,549 | -0.18(-1.06%) |
Apr 09, 2020 | 16.24 | 17.00 | 16.08 | 16.81 | 1,083,880 | +0.98(+6.16%) |
Apr 08, 2020 | 15.17 | 15.99 | 14.82 | 15.84 | 963,594 | +0.88(+5.87%) |
Apr 07, 2020 | 15.06 | 15.52 | 14.71 | 14.96 | 1,261,784 | +0.40(+2.78%) |
Apr 06, 2020 | 14.12 | 14.82 | 13.95 | 14.55 | 1,249,984 | +0.93(+6.80%) |
Apr 03, 2020 | 13.83 | 14.07 | 13.28 | 13.63 | 1,334,896 | -0.37(-2.68%) |
Apr 02, 2020 | 14.07 | 14.28 | 13.59 | 14.00 | 927,023 | -0.31(-2.14%) |
Apr 01, 2020 | 14.09 | 14.46 | 13.21 | 14.31 | 989,880 | -0.51(-3.46%) |
Mar 31, 2020 | 14.58 | 15.27 | 13.95 | 14.82 | 1,034,167 | +0.22(+1.53%) |
Mar 30, 2020 | 13.90 | 14.65 | 13.46 | 14.60 | 748,162 | +0.79(+5.71%) |
Mar 27, 2020 | 14.98 | 15.01 | 13.65 | 13.81 | 972,204 | -1.68(-10.87%) |
Mar 26, 2020 | 15.33 | 15.83 | 14.94 | 15.49 | 989,580 | +0.39(+2.58%) |
Mar 25, 2020 | 14.51 | 15.48 | 13.86 | 15.10 | 1,067,078 | +0.38(+2.58%) |
Mar 24, 2020 | 14.57 | 14.99 | 13.81 | 14.72 | 1,254,686 | +0.64(+4.56%) |
Mar 23, 2020 | 14.67 | 14.92 | 13.74 | 14.08 | 795,877 | -0.48(-3.28%) |
Mar 20, 2020 | 15.64 | 15.91 | 14.40 | 14.56 | 1,711,429 | -1.08(-6.91%) |
Mar 19, 2020 | 14.75 | 16.07 | 14.33 | 15.64 | 1,150,421 | +0.74(+4.96%) |
Mar 18, 2020 | 16.44 | 17.24 | 14.41 | 14.90 | 1,540,912 | -2.62(-14.94%) |
Mar 17, 2020 | 16.19 | 17.83 | 15.78 | 17.51 | 1,425,477 | +1.58(+9.89%) |
Mar 16, 2020 | 16.79 | 17.15 | 15.39 | 15.94 | 1,968,891 | -2.39(-13.06%) |
Mar 13, 2020 | 16.90 | 18.34 | 16.67 | 18.33 | 1,536,411 | +2.27(+14.11%) |
Mar 12, 2020 | 16.05 | 16.94 | 15.62 | 16.07 | 1,410,067 | -1.40(-8.02%) |
Mar 11, 2020 | 17.63 | 17.72 | 17.08 | 17.47 | 1,481,715 | -0.60(-3.34%) |
Mar 10, 2020 | 18.29 | 18.34 | 17.37 | 18.07 | 1,976,728 | +0.21(+1.20%) |
Mar 09, 2020 | 18.49 | 19.08 | 17.82 | 17.86 | 1,495,799 | -2.06(-10.36%) |
Mar 06, 2020 | 19.79 | 20.02 | 19.45 | 19.92 | 1,398,802 | -0.52(-2.52%) |
Mar 05, 2020 | 21.17 | 21.22 | 20.23 | 20.43 | 1,108,637 | -1.09(-5.06%) |
Mar 04, 2020 | 20.49 | 21.86 | 20.47 | 21.52 | 1,487,320 | +1.26(+6.19%) |
Mar 03, 2020 | 19.16 | 20.92 | 18.83 | 20.27 | 2,614,161 | +1.10(+5.74%) |
Mar 02, 2020 | 18.46 | 19.22 | 17.78 | 19.17 | 1,608,710 | +0.70(+3.79%) |
Feb 28, 2020 | 18.51 | 18.82 | 17.82 | 18.47 | 2,128,983 | -0.45(-2.37%) |
Feb 27, 2020 | 18.71 | 19.95 | 18.64 | 18.92 | 1,570,754 | -0.57(-2.95%) |
Feb 26, 2020 | 19.81 | 19.93 | 19.46 | 19.49 | 709,782 | -0.40(-2.01%) |
Feb 25, 2020 | 20.55 | 20.55 | 19.75 | 19.89 | 750,060 | -0.69(-3.36%) |
Feb 24, 2020 | 20.68 | 20.80 | 20.16 | 20.58 | 917,468 | -0.32(-1.54%) |
Feb 21, 2020 | 21.00 | 21.00 | 20.53 | 20.90 | 3,162,644 | -0.12(-0.56%) |
Feb 20, 2020 | 20.74 | 21.05 | 20.58 | 21.02 | 528,226 | +0.22(+1.08%) |
Feb 19, 2020 | 21.31 | 21.31 | 20.66 | 20.79 | 916,647 | -0.50(-2.33%) |
Feb 18, 2020 | 21.48 | 21.55 | 21.12 | 21.29 | 456,799 | -0.22(-1.04%) |
Feb 14, 2020 | 21.56 | 21.56 | 20.95 | 21.51 | 907,356 | +0.02(+0.09%) |
Feb 13, 2020 | 21.16 | 21.50 | 21.12 | 21.49 | 547,859 | +0.27(+1.28%) |
Feb 12, 2020 | 21.28 | 21.29 | 20.88 | 21.22 | 727,907 | +0.06(+0.28%) |
Feb 11, 2020 | 20.82 | 21.20 | 20.82 | 21.16 | 611,396 | +0.42(+2.02%) |
Feb 10, 2020 | 20.88 | 20.97 | 20.61 | 20.75 | 620,742 | -0.07(-0.33%) |
Feb 07, 2020 | 21.20 | 21.23 | 20.75 | 20.81 | 445,816 | -0.37(-1.75%) |
Feb 06, 2020 | 21.45 | 21.52 | 21.16 | 21.18 | 446,436 | -0.18(-0.87%) |
Feb 05, 2020 | 21.55 | 21.60 | 21.24 | 21.37 | 536,649 | -0.06(-0.27%) |
Feb 04, 2020 | 21.48 | 21.59 | 21.32 | 21.43 | 396,972 | +0.09(+0.41%) |