Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.91 | 18.45 | 17.76 | 18.31 | 7,744,343 | +0.31(+1.72%) |
Apr 29, 2020 | 17.91 | 18.22 | 17.69 | 18.00 | 3,492,064 | +0.41(+2.33%) |
Apr 28, 2020 | 18.55 | 18.72 | 17.53 | 17.59 | 2,758,932 | -0.62(-3.40%) |
Apr 27, 2020 | 17.63 | 18.27 | 17.63 | 18.21 | 4,296,887 | +0.70(+3.97%) |
Apr 24, 2020 | 17.50 | 17.67 | 17.20 | 17.52 | 3,050,800 | +0.14(+0.78%) |
Apr 23, 2020 | 17.09 | 17.62 | 17.09 | 17.38 | 3,150,299 | +0.30(+1.76%) |
Apr 22, 2020 | 17.01 | 17.32 | 16.90 | 17.08 | 3,413,222 | +0.27(+1.61%) |
Apr 21, 2020 | 17.06 | 17.27 | 16.77 | 16.81 | 2,400,692 | -0.53(-3.06%) |
Apr 20, 2020 | 16.94 | 17.52 | 16.93 | 17.34 | 3,966,242 | +0.05(+0.29%) |
Apr 17, 2020 | 17.62 | 17.62 | 17.13 | 17.29 | 3,177,400 | +0.06(+0.35%) |
Apr 16, 2020 | 17.10 | 17.36 | 16.83 | 17.23 | 3,259,363 | +0.13(+0.76%) |
Apr 15, 2020 | 16.96 | 17.19 | 16.74 | 17.10 | 3,666,032 | -0.29(-1.67%) |
Apr 14, 2020 | 17.25 | 17.50 | 17.13 | 17.39 | 3,370,326 | +0.41(+2.41%) |
Apr 13, 2020 | 17.19 | 17.31 | 16.79 | 16.98 | 3,673,921 | -0.41(-2.36%) |
Apr 09, 2020 | 17.39 | 18.07 | 17.14 | 17.39 | 5,043,700 | +0.09(+0.52%) |
Apr 08, 2020 | 16.34 | 17.40 | 16.34 | 17.30 | 4,819,772 | +1.05(+6.46%) |
Apr 07, 2020 | 16.60 | 16.86 | 15.98 | 16.25 | 4,799,206 | +0.07(+0.43%) |
Apr 06, 2020 | 15.43 | 16.25 | 15.42 | 16.18 | 6,792,205 | +1.34(+9.03%) |
Apr 03, 2020 | 15.03 | 15.54 | 14.36 | 14.84 | 5,572,500 | -0.40(-2.62%) |
Apr 02, 2020 | 15.13 | 15.78 | 14.97 | 15.24 | 4,346,015 | +0.12(+0.83%) |
Apr 01, 2020 | 15.19 | 15.55 | 14.91 | 15.12 | 3,503,519 | -0.60(-3.79%) |
Mar 31, 2020 | 15.67 | 16.14 | 15.46 | 15.71 | 3,374,335 | +0.01(+0.06%) |
Mar 30, 2020 | 15.86 | 16.17 | 15.31 | 15.70 | 3,743,100 | -0.15(-0.95%) |
Mar 27, 2020 | 16.25 | 16.29 | 15.46 | 15.85 | 4,923,500 | -0.92(-5.49%) |
Mar 26, 2020 | 15.94 | 16.92 | 15.68 | 16.77 | 4,433,975 | +0.85(+5.34%) |
Mar 25, 2020 | 16.05 | 16.62 | 15.60 | 15.92 | 5,181,196 | -0.26(-1.61%) |
Mar 24, 2020 | 15.40 | 16.49 | 15.40 | 16.18 | 4,163,767 | +1.34(+9.03%) |
Mar 23, 2020 | 16.58 | 17.00 | 14.68 | 14.84 | 6,396,400 | -1.69(-10.22%) |
Mar 20, 2020 | 16.31 | 17.18 | 16.23 | 16.53 | 4,990,200 | -0.07(-0.42%) |
Mar 19, 2020 | 15.29 | 17.04 | 14.95 | 16.60 | 5,138,252 | +1.29(+8.43%) |
Mar 18, 2020 | 14.93 | 16.51 | 14.78 | 15.31 | 5,450,705 | -0.60(-3.77%) |
Mar 17, 2020 | 15.00 | 16.88 | 14.72 | 15.91 | 6,429,164 | +1.16(+7.86%) |
Mar 16, 2020 | 14.75 | 15.59 | 14.75 | 14.75 | 5,363,824 | -1.62(-9.90%) |
Mar 13, 2020 | 16.19 | 16.39 | 15.30 | 16.37 | 6,463,000 | +0.96(+6.23%) |
Mar 12, 2020 | 15.50 | 16.40 | 14.63 | 15.41 | 6,115,077 | -1.20(-7.22%) |
Mar 11, 2020 | 16.82 | 17.04 | 16.30 | 16.61 | 5,772,411 | -0.72(-4.15%) |
Mar 10, 2020 | 17.31 | 17.50 | 16.54 | 17.33 | 3,495,366 | +0.46(+2.73%) |
Mar 09, 2020 | 17.29 | 17.97 | 16.37 | 16.87 | 4,316,769 | -1.33(-7.31%) |
Mar 06, 2020 | 18.12 | 18.35 | 17.80 | 18.20 | 3,308,300 | -0.43(-2.31%) |
Mar 05, 2020 | 18.61 | 19.09 | 18.41 | 18.63 | 3,590,168 | -0.39(-2.05%) |
Mar 04, 2020 | 18.89 | 19.03 | 18.35 | 19.02 | 2,665,152 | +0.41(+2.20%) |
Mar 03, 2020 | 18.78 | 19.46 | 18.49 | 18.61 | 4,299,375 | -0.42(-2.21%) |
Mar 02, 2020 | 18.50 | 19.03 | 18.23 | 19.03 | 3,047,546 | +0.44(+2.37%) |
Feb 28, 2020 | 18.55 | 18.86 | 18.09 | 18.59 | 5,710,500 | -0.39(-2.08%) |
Feb 27, 2020 | 19.41 | 19.67 | 18.76 | 18.98 | 4,415,272 | -0.53(-2.69%) |
Feb 26, 2020 | 19.76 | 20.10 | 19.41 | 19.51 | 4,060,284 | -0.03(-0.15%) |
Feb 25, 2020 | 19.74 | 19.96 | 19.41 | 19.54 | 4,651,710 | -0.19(-0.96%) |
Feb 24, 2020 | 19.68 | 20.15 | 19.55 | 19.73 | 2,756,972 | -0.48(-2.38%) |
Feb 21, 2020 | 20.19 | 20.35 | 19.92 | 20.21 | 2,488,000 | -0.08(-0.39%) |
Feb 20, 2020 | 19.74 | 20.41 | 19.63 | 20.29 | 3,202,074 | +0.53(+2.68%) |
Feb 19, 2020 | 19.33 | 19.83 | 19.18 | 19.76 | 2,678,201 | +0.42(+2.17%) |
Feb 18, 2020 | 19.31 | 19.64 | 19.23 | 19.34 | 3,833,576 | -0.11(-0.57%) |
Feb 14, 2020 | 20.08 | 20.25 | 19.09 | 19.45 | 2,864,600 | -0.55(-2.75%) |
Feb 13, 2020 | 20.44 | 20.48 | 20.01 | 20.00 | 2,105,084 | -0.46(-2.25%) |
Feb 12, 2020 | 20.41 | 20.66 | 20.23 | 20.46 | 1,863,196 | +0.17(+0.84%) |
Feb 11, 2020 | 19.48 | 20.50 | 19.40 | 20.29 | 3,449,357 | +0.97(+5.02%) |
Feb 10, 2020 | 19.40 | 19.43 | 18.83 | 19.32 | 2,545,247 | -0.14(-0.72%) |
Feb 07, 2020 | 19.93 | 20.02 | 19.29 | 19.46 | 2,355,200 | -0.50(-2.51%) |
Feb 06, 2020 | 20.10 | 20.23 | 19.92 | 19.96 | 1,328,961 | -0.04(-0.18%) |
Feb 05, 2020 | 20.00 | 20.39 | 19.89 | 20.00 | 2,567,639 | +0.19(+0.93%) |
Feb 04, 2020 | 19.56 | 19.87 | 19.44 | 19.81 | 2,056,438 | +0.36(+1.85%) |