Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.28 | 17.98 | 15.95 | 17.24 | 3,564,944 | +1.09(+6.75%) |
Apr 29, 2020 | 16.38 | 16.44 | 15.81 | 16.15 | 1,144,600 | +0.08(+0.50%) |
Apr 28, 2020 | 16.40 | 16.50 | 15.70 | 16.07 | 1,306,605 | -0.22(-1.35%) |
Apr 27, 2020 | 16.44 | 16.66 | 15.90 | 16.29 | 1,423,730 | +0.21(+1.31%) |
Apr 24, 2020 | 16.01 | 16.14 | 15.87 | 16.08 | 740,700 | +0.23(+1.45%) |
Apr 23, 2020 | 16.27 | 16.65 | 15.82 | 15.85 | 1,016,609 | -0.26(-1.61%) |
Apr 22, 2020 | 16.23 | 16.45 | 15.84 | 16.11 | 727,985 | +0.18(+1.13%) |
Apr 21, 2020 | 16.33 | 16.75 | 15.55 | 15.93 | 1,121,478 | -0.56(-3.40%) |
Apr 20, 2020 | 15.97 | 17.00 | 14.86 | 16.49 | 2,058,083 | +0.51(+3.19%) |
Apr 17, 2020 | 16.00 | 16.06 | 15.76 | 15.98 | 1,110,200 | +0.46(+2.96%) |
Apr 16, 2020 | 15.97 | 16.39 | 15.46 | 15.52 | 865,221 | -0.33(-2.08%) |
Apr 15, 2020 | 15.86 | 16.07 | 15.56 | 15.85 | 1,037,097 | -0.18(-1.12%) |
Apr 14, 2020 | 15.73 | 16.55 | 15.73 | 16.03 | 1,226,579 | +0.57(+3.69%) |
Apr 13, 2020 | 15.00 | 15.50 | 14.81 | 15.46 | 884,755 | +0.28(+1.84%) |
Apr 09, 2020 | 15.00 | 15.28 | 14.54 | 15.18 | 1,305,500 | +0.34(+2.29%) |
Apr 08, 2020 | 14.60 | 14.92 | 14.46 | 14.84 | 853,251 | +0.34(+2.34%) |
Apr 07, 2020 | 15.50 | 15.54 | 14.44 | 14.50 | 1,243,873 | -0.50(-3.33%) |
Apr 06, 2020 | 14.94 | 15.54 | 14.80 | 15.00 | 1,025,049 | +0.57(+3.95%) |
Apr 03, 2020 | 14.25 | 14.85 | 14.25 | 14.43 | 687,300 | +0.07(+0.49%) |
Apr 02, 2020 | 14.06 | 14.75 | 14.02 | 14.36 | 1,069,708 | +0.24(+1.70%) |
Apr 01, 2020 | 14.00 | 14.96 | 13.81 | 14.12 | 1,218,031 | -0.39(-2.69%) |
Mar 31, 2020 | 14.50 | 14.79 | 14.12 | 14.51 | 1,326,654 | -0.19(-1.29%) |
Mar 30, 2020 | 14.33 | 14.74 | 13.81 | 14.70 | 856,100 | +0.34(+2.37%) |
Mar 27, 2020 | 13.80 | 14.68 | 13.57 | 14.36 | 1,324,200 | +0.31(+2.21%) |
Mar 26, 2020 | 14.41 | 15.11 | 13.50 | 14.05 | 2,292,779 | -0.33(-2.29%) |
Mar 25, 2020 | 13.75 | 15.00 | 13.51 | 14.38 | 1,478,760 | +0.87(+6.44%) |
Mar 24, 2020 | 13.30 | 13.86 | 12.82 | 13.51 | 1,292,108 | +1.06(+8.51%) |
Mar 23, 2020 | 12.20 | 12.70 | 11.30 | 12.45 | 1,783,349 | +0.35(+2.89%) |
Mar 20, 2020 | 11.53 | 12.35 | 11.50 | 12.10 | 2,855,200 | +0.57(+4.94%) |
Mar 19, 2020 | 11.08 | 12.14 | 10.73 | 11.53 | 2,069,765 | +0.19(+1.68%) |
Mar 18, 2020 | 11.45 | 11.64 | 9.830 | 11.34 | 2,499,606 | -0.48(-4.06%) |
Mar 17, 2020 | 11.85 | 12.92 | 10.95 | 11.82 | 2,519,652 | +0.15(+1.29%) |
Mar 16, 2020 | 11.98 | 12.66 | 11.38 | 11.67 | 2,410,857 | -1.33(-10.23%) |
Mar 13, 2020 | 13.36 | 13.57 | 12.00 | 13.00 | 3,777,600 | +0.17(+1.33%) |
Mar 12, 2020 | 12.50 | 13.50 | 12.09 | 12.83 | 2,884,511 | -1.27(-9.01%) |
Mar 11, 2020 | 15.00 | 15.44 | 13.83 | 14.10 | 2,340,935 | -1.29(-8.38%) |
Mar 10, 2020 | 16.10 | 16.43 | 14.90 | 15.39 | 2,032,174 | -0.07(-0.45%) |
Mar 09, 2020 | 15.47 | 16.16 | 15.03 | 15.46 | 1,896,610 | -1.40(-8.30%) |
Mar 06, 2020 | 18.27 | 18.34 | 16.50 | 16.86 | 3,335,000 | -1.95(-10.37%) |
Mar 05, 2020 | 18.19 | 18.89 | 18.07 | 18.81 | 1,145,295 | +0.29(+1.57%) |
Mar 04, 2020 | 18.30 | 18.64 | 18.00 | 18.52 | 1,134,859 | +0.56(+3.12%) |
Mar 03, 2020 | 18.20 | 18.60 | 17.70 | 17.96 | 997,966 | -0.27(-1.48%) |
Mar 02, 2020 | 17.84 | 18.42 | 17.00 | 18.23 | 1,426,928 | +0.73(+4.17%) |
Feb 28, 2020 | 16.79 | 17.53 | 16.43 | 17.50 | 1,836,400 | +0.01(+0.06%) |
Feb 27, 2020 | 18.14 | 18.30 | 17.05 | 17.49 | 1,827,107 | -0.86(-4.69%) |
Feb 26, 2020 | 18.02 | 18.81 | 18.02 | 18.35 | 1,125,336 | +0.28(+1.55%) |
Feb 25, 2020 | 19.22 | 19.60 | 17.97 | 18.07 | 2,144,546 | -1.19(-6.18%) |
Feb 24, 2020 | 19.70 | 19.82 | 19.00 | 19.26 | 2,011,321 | -1.11(-5.45%) |
Feb 21, 2020 | 20.36 | 20.48 | 19.92 | 20.37 | 1,121,400 | +0.01(+0.05%) |
Feb 20, 2020 | 19.98 | 20.44 | 19.86 | 20.36 | 1,405,092 | +0.33(+1.65%) |
Feb 19, 2020 | 19.74 | 20.29 | 19.60 | 20.03 | 1,974,925 | +0.35(+1.78%) |
Feb 18, 2020 | 18.77 | 19.80 | 18.61 | 19.68 | 1,342,486 | +0.97(+5.18%) |
Feb 14, 2020 | 19.07 | 19.16 | 18.35 | 18.71 | 957,600 | -0.34(-1.78%) |
Feb 13, 2020 | 19.00 | 19.18 | 18.76 | 19.05 | 926,812 | +0.00(+0.00%) |
Feb 12, 2020 | 19.34 | 19.44 | 18.84 | 19.05 | 908,612 | -0.25(-1.30%) |
Feb 11, 2020 | 19.58 | 19.79 | 18.93 | 19.30 | 1,306,803 | -0.22(-1.13%) |
Feb 10, 2020 | 19.30 | 19.66 | 18.97 | 19.52 | 900,225 | +0.32(+1.67%) |
Feb 07, 2020 | 19.90 | 19.92 | 19.06 | 19.20 | 929,100 | -0.63(-3.18%) |
Feb 06, 2020 | 19.74 | 20.31 | 19.64 | 19.83 | 1,231,518 | +0.11(+0.56%) |
Feb 05, 2020 | 19.62 | 19.87 | 19.13 | 19.72 | 998,026 | +0.28(+1.44%) |
Feb 04, 2020 | 18.83 | 19.53 | 18.64 | 19.44 | 1,472,428 | +0.70(+3.74%) |