Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.24 | 18.32 | 18.07 | 18.19 | 718,376 | -0.30(-1.61%) |
Apr 29, 2020 | 18.36 | 18.57 | 18.23 | 18.49 | 396,960 | +0.78(+4.40%) |
Apr 28, 2020 | 17.89 | 17.95 | 17.67 | 17.71 | 654,164 | +0.11(+0.60%) |
Apr 27, 2020 | 17.40 | 17.63 | 17.39 | 17.60 | 242,324 | +0.20(+1.16%) |
Apr 24, 2020 | 17.38 | 17.43 | 17.17 | 17.40 | 477,609 | +0.15(+0.86%) |
Apr 23, 2020 | 17.57 | 17.73 | 17.20 | 17.25 | 1,038,594 | -0.22(-1.25%) |
Apr 22, 2020 | 17.55 | 17.56 | 17.39 | 17.47 | 230,724 | +0.19(+1.12%) |
Apr 21, 2020 | 17.34 | 17.54 | 17.22 | 17.28 | 420,297 | -0.25(-1.40%) |
Apr 20, 2020 | 17.55 | 17.82 | 17.48 | 17.53 | 578,159 | -0.48(-2.68%) |
Apr 17, 2020 | 17.96 | 18.10 | 17.79 | 18.01 | 463,679 | +0.43(+2.44%) |
Apr 16, 2020 | 17.88 | 17.88 | 17.46 | 17.58 | 604,551 | -0.33(-1.86%) |
Apr 15, 2020 | 17.93 | 17.99 | 17.78 | 17.91 | 735,500 | -0.66(-3.54%) |
Apr 14, 2020 | 18.63 | 18.77 | 18.51 | 18.57 | 705,303 | +0.20(+1.10%) |
Apr 13, 2020 | 18.55 | 18.59 | 18.16 | 18.37 | 336,476 | -0.14(-0.76%) |
Apr 09, 2020 | 18.55 | 18.57 | 18.30 | 18.51 | 830,307 | +0.39(+2.13%) |
Apr 08, 2020 | 18.01 | 18.16 | 17.87 | 18.12 | 1,076,241 | +0.17(+0.93%) |
Apr 07, 2020 | 18.62 | 18.62 | 17.93 | 17.95 | 2,323,829 | +0.03(+0.15%) |
Apr 06, 2020 | 17.74 | 17.98 | 17.64 | 17.93 | 1,523,333 | +0.76(+4.44%) |
Apr 03, 2020 | 17.17 | 17.27 | 16.97 | 17.17 | 1,300,724 | -0.10(-0.56%) |
Apr 02, 2020 | 16.99 | 17.45 | 16.85 | 17.26 | 849,679 | +0.21(+1.23%) |
Apr 01, 2020 | 17.40 | 17.47 | 17.00 | 17.05 | 1,239,749 | -0.74(-4.18%) |
Mar 31, 2020 | 17.72 | 18.37 | 17.55 | 17.80 | 2,235,283 | -0.05(-0.29%) |
Mar 30, 2020 | 17.63 | 17.91 | 17.47 | 17.85 | 7,386,942 | +0.13(+0.74%) |
Mar 27, 2020 | 17.87 | 18.13 | 17.61 | 17.72 | 8,476,286 | -1.08(-5.73%) |
Mar 26, 2020 | 18.13 | 18.83 | 18.13 | 18.80 | 870,188 | +0.85(+4.73%) |
Mar 25, 2020 | 17.51 | 18.34 | 17.32 | 17.95 | 770,604 | +0.67(+3.85%) |
Mar 24, 2020 | 16.85 | 17.52 | 16.68 | 17.28 | 747,726 | +1.18(+7.34%) |
Mar 23, 2020 | 16.15 | 16.40 | 15.90 | 16.10 | 1,553,148 | +0.04(+0.27%) |
Mar 20, 2020 | 16.76 | 16.95 | 16.02 | 16.05 | 2,529,173 | -0.25(-1.50%) |
Mar 19, 2020 | 16.26 | 16.65 | 16.22 | 16.30 | 1,278,790 | +0.43(+2.70%) |
Mar 18, 2020 | 16.35 | 16.61 | 15.58 | 15.87 | 4,072,984 | -1.25(-7.31%) |
Mar 17, 2020 | 16.26 | 17.22 | 16.07 | 17.12 | 994,357 | +1.27(+8.01%) |
Mar 16, 2020 | 15.61 | 16.35 | 15.41 | 15.85 | 2,045,328 | -2.46(-13.44%) |
Mar 13, 2020 | 18.19 | 18.36 | 16.97 | 18.31 | 3,516,362 | +1.50(+8.91%) |
Mar 12, 2020 | 18.04 | 18.09 | 16.60 | 16.82 | 3,447,949 | -2.87(-14.59%) |
Mar 11, 2020 | 20.07 | 20.14 | 19.45 | 19.69 | 4,669,014 | -0.97(-4.71%) |
Mar 10, 2020 | 20.97 | 20.97 | 19.95 | 20.66 | 6,233,850 | +0.24(+1.16%) |
Mar 09, 2020 | 20.80 | 21.26 | 20.35 | 20.42 | 3,959,623 | -2.07(-9.19%) |
Mar 06, 2020 | 22.54 | 22.70 | 22.25 | 22.49 | 4,046,494 | -0.41(-1.80%) |
Mar 05, 2020 | 23.09 | 23.22 | 22.82 | 22.90 | 3,753,477 | -1.07(-4.46%) |
Mar 04, 2020 | 23.49 | 23.97 | 23.33 | 23.97 | 3,690,062 | +0.81(+3.52%) |
Mar 03, 2020 | 23.70 | 23.96 | 23.00 | 23.16 | 4,829,318 | -0.39(-1.64%) |
Mar 02, 2020 | 23.03 | 23.56 | 22.89 | 23.54 | 4,403,135 | +0.52(+2.24%) |
Feb 28, 2020 | 22.67 | 23.12 | 22.42 | 23.03 | 4,154,050 | -0.16(-0.68%) |
Feb 27, 2020 | 23.52 | 23.79 | 23.18 | 23.18 | 3,457,313 | -0.66(-2.76%) |
Feb 26, 2020 | 24.03 | 24.23 | 23.83 | 23.84 | 2,489,079 | +0.19(+0.81%) |
Feb 25, 2020 | 24.26 | 24.26 | 23.64 | 23.65 | 2,687,763 | -0.79(-3.23%) |
Feb 24, 2020 | 24.41 | 24.59 | 24.36 | 24.44 | 2,643,435 | -0.99(-3.89%) |
Feb 21, 2020 | 25.40 | 25.48 | 25.34 | 25.43 | 1,912,265 | -0.06(-0.24%) |
Feb 20, 2020 | 25.64 | 25.68 | 25.38 | 25.49 | 1,039,703 | -0.30(-1.15%) |
Feb 19, 2020 | 25.80 | 25.84 | 25.75 | 25.78 | 616,444 | +0.14(+0.55%) |
Feb 18, 2020 | 25.61 | 25.71 | 25.61 | 25.64 | 1,186,815 | +0.09(+0.34%) |
Feb 14, 2020 | 25.56 | 25.59 | 25.49 | 25.56 | 1,173,528 | +0.13(+0.52%) |
Feb 13, 2020 | 25.38 | 25.49 | 25.29 | 25.43 | 527,360 | -0.17(-0.65%) |
Feb 12, 2020 | 25.64 | 25.64 | 25.54 | 25.59 | 785,933 | +0.12(+0.48%) |
Feb 11, 2020 | 25.43 | 25.49 | 25.42 | 25.47 | 422,230 | +0.11(+0.45%) |
Feb 10, 2020 | 25.22 | 25.36 | 25.22 | 25.36 | 642,839 | +0.07(+0.28%) |
Feb 07, 2020 | 25.36 | 25.39 | 25.27 | 25.28 | 945,742 | -0.11(-0.41%) |
Feb 06, 2020 | 25.43 | 25.43 | 25.35 | 25.39 | 723,887 | +0.14(+0.55%) |
Feb 05, 2020 | 25.21 | 25.28 | 25.17 | 25.25 | 1,032,907 | +0.32(+1.26%) |
Feb 04, 2020 | 24.91 | 24.99 | 24.88 | 24.93 | 3,416,905 | +0.41(+1.68%) |