Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.52 | 18.60 | 18.14 | 18.40 | 414,589 | -0.35(-1.85%) |
Apr 29, 2020 | 19.00 | 19.32 | 18.27 | 18.74 | 914,069 | +0.03(+0.18%) |
Apr 28, 2020 | 19.12 | 19.64 | 18.71 | 18.71 | 417,232 | +0.11(+0.60%) |
Apr 27, 2020 | 18.38 | 18.95 | 18.38 | 18.60 | 437,081 | +0.27(+1.47%) |
Apr 24, 2020 | 18.31 | 18.38 | 18.05 | 18.33 | 276,642 | +0.06(+0.34%) |
Apr 23, 2020 | 18.37 | 18.41 | 18.02 | 18.27 | 301,982 | +0.05(+0.30%) |
Apr 22, 2020 | 17.98 | 18.37 | 17.93 | 18.21 | 347,352 | +0.49(+2.78%) |
Apr 21, 2020 | 17.66 | 18.02 | 17.47 | 17.72 | 685,311 | -0.35(-1.91%) |
Apr 20, 2020 | 18.06 | 18.41 | 17.69 | 18.07 | 444,390 | -0.08(-0.42%) |
Apr 17, 2020 | 18.19 | 18.44 | 17.90 | 18.14 | 419,387 | +0.33(+1.85%) |
Apr 16, 2020 | 17.81 | 18.32 | 17.57 | 17.81 | 289,206 | +0.10(+0.56%) |
Apr 15, 2020 | 17.64 | 17.92 | 17.47 | 17.71 | 313,241 | -0.25(-1.41%) |
Apr 14, 2020 | 18.13 | 18.37 | 17.73 | 17.97 | 465,227 | +0.08(+0.47%) |
Apr 13, 2020 | 17.39 | 18.01 | 17.30 | 17.88 | 477,300 | +0.05(+0.30%) |
Apr 09, 2020 | 17.32 | 18.25 | 17.03 | 17.83 | 1,288,090 | +0.85(+4.98%) |
Apr 08, 2020 | 17.01 | 17.29 | 16.52 | 16.98 | 526,067 | +0.07(+0.41%) |
Apr 07, 2020 | 17.45 | 17.64 | 16.67 | 16.91 | 696,528 | -0.12(-0.72%) |
Apr 06, 2020 | 16.62 | 17.28 | 16.61 | 17.04 | 470,862 | +0.85(+5.22%) |
Apr 03, 2020 | 16.52 | 16.59 | 15.82 | 16.19 | 759,529 | -0.32(-1.95%) |
Apr 02, 2020 | 16.34 | 16.87 | 16.19 | 16.52 | 696,960 | +0.16(+0.99%) |
Apr 01, 2020 | 16.78 | 16.87 | 16.03 | 16.35 | 983,053 | -0.78(-4.57%) |
Mar 31, 2020 | 16.98 | 17.40 | 16.81 | 17.14 | 677,514 | +0.23(+1.36%) |
Mar 30, 2020 | 16.88 | 17.04 | 16.45 | 16.91 | 751,267 | +0.00(+0.00%) |
Mar 27, 2020 | 16.80 | 17.28 | 16.55 | 16.91 | 752,112 | -0.26(-1.52%) |
Mar 26, 2020 | 16.87 | 18.51 | 16.69 | 17.17 | 725,061 | +0.33(+1.96%) |
Mar 25, 2020 | 16.21 | 17.48 | 15.81 | 16.84 | 749,207 | +0.65(+3.99%) |
Mar 24, 2020 | 15.11 | 16.36 | 15.11 | 16.19 | 922,830 | +1.67(+11.48%) |
Mar 23, 2020 | 15.95 | 15.95 | 13.73 | 14.52 | 1,321,864 | -1.51(-9.40%) |
Mar 20, 2020 | 15.37 | 16.75 | 15.37 | 16.03 | 1,329,730 | +0.94(+6.21%) |
Mar 19, 2020 | 14.40 | 15.17 | 13.63 | 15.09 | 1,344,021 | +0.54(+3.70%) |
Mar 18, 2020 | 16.70 | 16.70 | 13.99 | 14.56 | 1,526,269 | -3.22(-18.11%) |
Mar 17, 2020 | 14.93 | 17.92 | 14.61 | 17.78 | 1,158,140 | +3.01(+20.41%) |
Mar 16, 2020 | 14.00 | 15.68 | 14.00 | 14.76 | 1,209,665 | -2.46(-14.28%) |
Mar 13, 2020 | 17.15 | 17.31 | 16.16 | 17.22 | 869,353 | +1.08(+6.71%) |
Mar 12, 2020 | 18.10 | 18.13 | 15.52 | 16.14 | 1,160,886 | -2.97(-15.56%) |
Mar 11, 2020 | 19.57 | 19.71 | 18.84 | 19.11 | 991,780 | -0.75(-3.79%) |
Mar 10, 2020 | 20.21 | 20.30 | 18.83 | 19.87 | 954,873 | -0.02(-0.11%) |
Mar 09, 2020 | 19.29 | 20.80 | 18.91 | 19.89 | 980,091 | -1.26(-5.94%) |
Mar 06, 2020 | 21.37 | 21.49 | 20.77 | 21.14 | 745,006 | -0.52(-2.41%) |
Mar 05, 2020 | 22.15 | 22.23 | 21.50 | 21.67 | 1,585,102 | -0.61(-2.72%) |
Mar 04, 2020 | 21.95 | 22.29 | 21.36 | 22.27 | 1,127,470 | +0.47(+2.15%) |
Mar 03, 2020 | 22.03 | 22.96 | 21.62 | 21.80 | 842,340 | -0.06(-0.28%) |
Mar 02, 2020 | 21.93 | 22.20 | 21.56 | 21.86 | 938,917 | -0.01(-0.03%) |
Feb 28, 2020 | 20.43 | 22.07 | 18.99 | 21.87 | 1,904,420 | -0.85(-3.73%) |
Feb 27, 2020 | 23.45 | 23.51 | 22.58 | 22.72 | 867,398 | -0.92(-3.87%) |
Feb 26, 2020 | 23.70 | 24.06 | 23.54 | 23.63 | 604,242 | -0.17(-0.72%) |
Feb 25, 2020 | 24.37 | 24.59 | 23.78 | 23.80 | 961,255 | -0.51(-2.10%) |
Feb 24, 2020 | 24.06 | 24.43 | 24.06 | 24.31 | 830,304 | -0.08(-0.31%) |
Feb 21, 2020 | 24.19 | 24.56 | 24.18 | 24.39 | 436,614 | +0.14(+0.59%) |
Feb 20, 2020 | 24.01 | 24.28 | 23.84 | 24.25 | 555,947 | +0.14(+0.60%) |
Feb 19, 2020 | 23.84 | 24.22 | 23.84 | 24.10 | 601,799 | +0.26(+1.11%) |
Feb 18, 2020 | 23.67 | 24.07 | 23.65 | 23.84 | 547,856 | +0.20(+0.86%) |
Feb 14, 2020 | 23.46 | 23.69 | 23.44 | 23.63 | 449,039 | +0.13(+0.55%) |
Feb 13, 2020 | 23.14 | 23.56 | 23.09 | 23.50 | 561,026 | +0.36(+1.57%) |
Feb 12, 2020 | 23.06 | 23.28 | 22.95 | 23.14 | 551,739 | +0.11(+0.46%) |
Feb 11, 2020 | 22.40 | 23.10 | 22.40 | 23.04 | 660,510 | +0.67(+3.01%) |
Feb 10, 2020 | 21.94 | 22.37 | 21.85 | 22.36 | 779,483 | +0.43(+1.97%) |
Feb 07, 2020 | 22.01 | 22.12 | 21.88 | 21.93 | 429,608 | -0.05(-0.24%) |
Feb 06, 2020 | 21.89 | 22.11 | 21.86 | 21.98 | 654,613 | +0.25(+1.15%) |
Feb 05, 2020 | 21.89 | 22.02 | 21.62 | 21.73 | 614,359 | -0.16(-0.73%) |
Feb 04, 2020 | 22.10 | 22.17 | 21.71 | 21.89 | 570,234 | -0.05(-0.24%) |