Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.86 | 15.90 | 15.60 | 15.84 | 2,783,399 | -0.29(-1.81%) |
Apr 29, 2020 | 16.12 | 16.39 | 15.94 | 16.13 | 3,272,006 | +0.37(+2.36%) |
Apr 28, 2020 | 15.72 | 16.13 | 15.69 | 15.76 | 3,874,987 | +0.27(+1.74%) |
Apr 27, 2020 | 15.00 | 15.56 | 15.00 | 15.49 | 3,489,985 | +0.59(+3.95%) |
Apr 24, 2020 | 14.88 | 15.01 | 14.66 | 14.90 | 8,081,901 | +0.09(+0.64%) |
Apr 23, 2020 | 14.99 | 15.14 | 14.75 | 14.80 | 4,529,938 | -0.14(-0.96%) |
Apr 22, 2020 | 15.01 | 15.14 | 14.85 | 14.95 | 4,567,329 | +0.15(+1.03%) |
Apr 21, 2020 | 14.61 | 14.92 | 14.56 | 14.80 | 4,015,205 | -0.24(-1.61%) |
Apr 20, 2020 | 15.38 | 15.47 | 15.02 | 15.04 | 4,892,066 | -0.67(-4.29%) |
Apr 17, 2020 | 15.58 | 15.80 | 15.53 | 15.71 | 4,043,512 | +0.54(+3.55%) |
Apr 16, 2020 | 15.53 | 15.63 | 15.07 | 15.17 | 5,810,076 | -0.33(-2.14%) |
Apr 15, 2020 | 15.71 | 15.82 | 15.30 | 15.50 | 4,770,005 | -0.68(-4.22%) |
Apr 14, 2020 | 16.03 | 16.43 | 16.03 | 16.19 | 5,436,835 | +0.41(+2.59%) |
Apr 13, 2020 | 16.47 | 16.47 | 15.72 | 15.78 | 4,532,475 | -0.71(-4.28%) |
Apr 09, 2020 | 15.87 | 16.78 | 15.87 | 16.48 | 7,668,107 | +0.94(+6.07%) |
Apr 08, 2020 | 14.89 | 15.66 | 14.68 | 15.54 | 6,235,992 | +0.85(+5.81%) |
Apr 07, 2020 | 15.04 | 15.37 | 14.64 | 14.69 | 4,108,957 | +0.27(+1.90%) |
Apr 06, 2020 | 13.86 | 14.50 | 13.83 | 14.41 | 6,308,667 | +1.15(+8.67%) |
Apr 03, 2020 | 13.39 | 13.57 | 12.99 | 13.26 | 6,720,924 | -0.19(-1.40%) |
Apr 02, 2020 | 13.43 | 13.81 | 13.17 | 13.45 | 7,091,481 | -0.21(-1.54%) |
Apr 01, 2020 | 14.03 | 14.03 | 13.25 | 13.66 | 7,488,603 | -1.04(-7.06%) |
Mar 31, 2020 | 14.86 | 14.88 | 14.18 | 14.70 | 8,405,271 | -0.24(-1.59%) |
Mar 30, 2020 | 14.86 | 15.05 | 14.31 | 14.94 | 12,304,490 | +0.11(+0.73%) |
Mar 27, 2020 | 14.18 | 15.22 | 14.05 | 14.83 | 7,063,451 | +0.22(+1.54%) |
Mar 26, 2020 | 13.82 | 14.66 | 13.65 | 14.61 | 5,510,991 | +0.84(+6.13%) |
Mar 25, 2020 | 13.12 | 14.46 | 12.92 | 13.76 | 10,771,180 | +0.70(+5.35%) |
Mar 24, 2020 | 12.59 | 13.09 | 12.43 | 13.06 | 8,684,658 | +0.96(+7.91%) |
Mar 23, 2020 | 12.43 | 12.43 | 11.77 | 12.11 | 11,278,767 | -0.42(-3.39%) |
Mar 20, 2020 | 13.20 | 13.73 | 12.47 | 12.53 | 7,827,740 | -0.62(-4.69%) |
Mar 19, 2020 | 12.85 | 13.53 | 12.57 | 13.15 | 7,711,689 | +0.08(+0.65%) |
Mar 18, 2020 | 13.67 | 14.13 | 12.60 | 13.06 | 4,382,041 | -1.50(-10.29%) |
Mar 17, 2020 | 14.03 | 14.77 | 13.56 | 14.56 | 7,363,474 | +0.73(+5.30%) |
Mar 16, 2020 | 15.02 | 15.37 | 13.78 | 13.83 | 8,514,351 | -3.07(-18.18%) |
Mar 13, 2020 | 16.38 | 16.95 | 15.52 | 16.90 | 7,205,448 | +1.29(+8.28%) |
Mar 12, 2020 | 16.23 | 16.72 | 15.47 | 15.61 | 10,414,160 | -1.73(-9.96%) |
Mar 11, 2020 | 18.15 | 18.21 | 17.21 | 17.33 | 4,371,279 | -1.29(-6.92%) |
Mar 10, 2020 | 18.34 | 18.62 | 17.63 | 18.62 | 5,599,910 | +0.70(+3.92%) |
Mar 09, 2020 | 18.62 | 18.62 | 17.62 | 17.92 | 5,646,040 | -1.53(-7.88%) |
Mar 06, 2020 | 19.31 | 19.53 | 18.85 | 19.45 | 2,708,080 | -0.33(-1.65%) |
Mar 05, 2020 | 19.86 | 20.04 | 19.56 | 19.78 | 1,597,141 | -0.49(-2.43%) |
Mar 04, 2020 | 19.82 | 20.28 | 19.80 | 20.27 | 2,248,357 | +0.72(+3.68%) |
Mar 03, 2020 | 19.64 | 20.10 | 19.40 | 19.55 | 2,404,614 | -0.09(-0.43%) |
Mar 02, 2020 | 19.02 | 19.64 | 18.81 | 19.64 | 3,209,740 | +0.68(+3.61%) |
Feb 28, 2020 | 18.98 | 19.13 | 18.35 | 18.95 | 6,736,772 | -0.45(-2.31%) |
Feb 27, 2020 | 20.22 | 20.30 | 19.39 | 19.40 | 6,891,260 | -1.06(-5.18%) |
Feb 26, 2020 | 20.73 | 20.91 | 20.46 | 20.46 | 2,091,753 | -0.25(-1.23%) |
Feb 25, 2020 | 21.42 | 21.43 | 20.67 | 20.72 | 1,770,701 | -0.68(-3.18%) |
Feb 24, 2020 | 21.46 | 21.58 | 21.32 | 21.39 | 1,173,472 | -0.31(-1.42%) |
Feb 21, 2020 | 21.62 | 21.74 | 21.60 | 21.70 | 859,537 | +0.08(+0.35%) |
Feb 20, 2020 | 21.35 | 21.64 | 21.28 | 21.63 | 1,069,317 | +0.28(+1.30%) |
Feb 19, 2020 | 21.70 | 21.70 | 21.34 | 21.35 | 1,164,098 | -0.34(-1.59%) |
Feb 18, 2020 | 21.68 | 21.73 | 21.54 | 21.69 | 1,215,024 | +0.04(+0.17%) |
Feb 14, 2020 | 21.45 | 21.67 | 21.45 | 21.66 | 1,169,007 | +0.23(+1.09%) |
Feb 13, 2020 | 21.30 | 21.47 | 21.30 | 21.43 | 1,632,862 | +0.13(+0.59%) |
Feb 12, 2020 | 21.27 | 21.39 | 21.18 | 21.30 | 1,463,253 | +0.08(+0.40%) |
Feb 11, 2020 | 21.24 | 21.32 | 21.16 | 21.22 | 3,018,332 | +0.02(+0.08%) |
Feb 10, 2020 | 21.04 | 21.21 | 21.04 | 21.20 | 1,208,392 | +0.22(+1.04%) |
Feb 07, 2020 | 21.03 | 21.05 | 20.91 | 20.98 | 1,067,043 | -0.04(-0.17%) |
Feb 06, 2020 | 20.97 | 21.07 | 20.93 | 21.01 | 4,560,853 | +0.11(+0.51%) |
Feb 05, 2020 | 20.95 | 21.02 | 20.88 | 20.91 | 1,543,923 | +0.01(+0.04%) |
Feb 04, 2020 | 20.72 | 20.99 | 20.68 | 20.90 | 1,576,028 | +0.23(+1.13%) |