Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.96 | 17.98 | 17.50 | 17.76 | 1,696,496 | -0.51(-2.78%) |
Apr 29, 2020 | 18.00 | 18.54 | 17.73 | 18.27 | 1,452,492 | +0.78(+4.46%) |
Apr 28, 2020 | 17.90 | 18.04 | 17.38 | 17.49 | 1,476,453 | +0.15(+0.84%) |
Apr 27, 2020 | 17.21 | 17.47 | 17.15 | 17.35 | 1,118,551 | +0.25(+1.45%) |
Apr 24, 2020 | 16.95 | 17.24 | 16.83 | 17.10 | 1,477,429 | +0.17(+1.00%) |
Apr 23, 2020 | 17.42 | 17.79 | 16.86 | 16.93 | 1,880,674 | -0.50(-2.84%) |
Apr 22, 2020 | 17.76 | 17.85 | 17.39 | 17.42 | 1,977,366 | +0.04(+0.21%) |
Apr 21, 2020 | 17.14 | 17.56 | 16.93 | 17.39 | 1,924,070 | -0.33(-1.88%) |
Apr 20, 2020 | 17.91 | 18.20 | 17.71 | 17.72 | 1,469,297 | -0.50(-2.72%) |
Apr 17, 2020 | 18.62 | 19.06 | 18.07 | 18.22 | 1,813,487 | +0.22(+1.24%) |
Apr 16, 2020 | 18.32 | 18.38 | 17.67 | 17.99 | 1,756,399 | -0.24(-1.33%) |
Apr 15, 2020 | 18.74 | 18.96 | 18.00 | 18.23 | 1,804,435 | -1.11(-5.75%) |
Apr 14, 2020 | 19.88 | 20.25 | 19.18 | 19.35 | 2,651,070 | +0.11(+0.57%) |
Apr 13, 2020 | 19.94 | 20.16 | 19.23 | 19.24 | 2,715,060 | -0.90(-4.47%) |
Apr 09, 2020 | 19.11 | 20.23 | 18.92 | 20.14 | 5,351,443 | +1.64(+8.89%) |
Apr 08, 2020 | 17.65 | 18.71 | 17.13 | 18.49 | 4,575,591 | +1.02(+5.85%) |
Apr 07, 2020 | 17.09 | 17.82 | 16.76 | 17.47 | 4,255,003 | +0.92(+5.55%) |
Apr 06, 2020 | 15.99 | 16.81 | 15.72 | 16.55 | 1,718,213 | +1.28(+8.39%) |
Apr 03, 2020 | 15.35 | 15.57 | 14.79 | 15.27 | 1,522,767 | -0.25(-1.63%) |
Apr 02, 2020 | 15.71 | 16.08 | 15.05 | 15.53 | 3,105,021 | -0.41(-2.58%) |
Apr 01, 2020 | 16.03 | 16.43 | 15.33 | 15.94 | 2,433,288 | -0.94(-5.59%) |
Mar 31, 2020 | 17.17 | 17.45 | 16.09 | 16.88 | 3,397,557 | -0.37(-2.14%) |
Mar 30, 2020 | 17.70 | 17.92 | 16.60 | 17.25 | 2,860,682 | -0.21(-1.21%) |
Mar 27, 2020 | 16.58 | 18.04 | 16.36 | 17.46 | 1,635,117 | +0.32(+1.87%) |
Mar 26, 2020 | 15.67 | 17.19 | 15.41 | 17.14 | 2,666,819 | +1.45(+9.25%) |
Mar 25, 2020 | 15.60 | 16.22 | 15.22 | 15.69 | 6,187,126 | -0.05(-0.31%) |
Mar 24, 2020 | 15.56 | 16.17 | 14.78 | 15.74 | 2,155,773 | +0.80(+5.34%) |
Mar 23, 2020 | 15.47 | 15.93 | 14.57 | 14.94 | 2,433,116 | -0.40(-2.64%) |
Mar 20, 2020 | 16.90 | 17.42 | 15.10 | 15.34 | 4,620,422 | -1.54(-9.09%) |
Mar 19, 2020 | 16.92 | 18.01 | 16.37 | 16.88 | 3,662,937 | -0.20(-1.17%) |
Mar 18, 2020 | 18.12 | 19.15 | 16.92 | 17.08 | 3,890,894 | -2.08(-10.85%) |
Mar 17, 2020 | 17.96 | 19.99 | 17.24 | 19.16 | 3,805,428 | +1.46(+8.26%) |
Mar 16, 2020 | 18.81 | 19.07 | 17.43 | 17.70 | 3,687,796 | -2.85(-13.88%) |
Mar 13, 2020 | 19.98 | 20.66 | 18.69 | 20.55 | 3,632,270 | +1.38(+7.19%) |
Mar 12, 2020 | 19.44 | 20.50 | 18.95 | 19.17 | 3,925,514 | -1.67(-8.03%) |
Mar 11, 2020 | 21.61 | 21.79 | 20.51 | 20.84 | 2,343,302 | -1.30(-5.87%) |
Mar 10, 2020 | 22.20 | 22.20 | 21.04 | 22.14 | 2,799,055 | +0.32(+1.47%) |
Mar 09, 2020 | 22.26 | 22.42 | 21.61 | 21.82 | 2,468,782 | -1.09(-4.77%) |
Mar 06, 2020 | 22.37 | 22.95 | 22.04 | 22.92 | 2,258,255 | +0.14(+0.64%) |
Mar 05, 2020 | 22.02 | 22.79 | 21.92 | 22.77 | 2,124,088 | +0.42(+1.87%) |
Mar 04, 2020 | 21.76 | 22.43 | 21.63 | 22.36 | 1,803,276 | +0.95(+4.43%) |
Mar 03, 2020 | 21.35 | 21.84 | 21.06 | 21.41 | 1,924,903 | +0.08(+0.40%) |
Mar 02, 2020 | 20.87 | 21.32 | 20.55 | 21.32 | 2,975,686 | +0.59(+2.86%) |
Feb 28, 2020 | 20.63 | 20.88 | 19.78 | 20.73 | 4,428,980 | -0.28(-1.32%) |
Feb 27, 2020 | 21.96 | 22.18 | 21.01 | 21.01 | 2,298,071 | -1.21(-5.44%) |
Feb 26, 2020 | 22.24 | 22.65 | 22.14 | 22.22 | 2,752,281 | +0.01(+0.03%) |
Feb 25, 2020 | 22.49 | 22.54 | 22.13 | 22.21 | 2,548,241 | -0.25(-1.10%) |
Feb 24, 2020 | 22.43 | 22.79 | 22.43 | 22.46 | 1,272,853 | -0.32(-1.41%) |
Feb 21, 2020 | 22.51 | 22.89 | 22.51 | 22.78 | 3,651,298 | +0.33(+1.45%) |
Feb 20, 2020 | 21.91 | 22.50 | 21.85 | 22.45 | 1,569,906 | +0.53(+2.43%) |
Feb 19, 2020 | 22.17 | 22.18 | 21.80 | 21.92 | 1,183,223 | -0.23(-1.06%) |
Feb 18, 2020 | 22.02 | 22.22 | 21.96 | 22.15 | 1,251,803 | +0.13(+0.60%) |
Feb 14, 2020 | 21.95 | 22.34 | 21.93 | 22.02 | 1,706,701 | +0.14(+0.63%) |
Feb 13, 2020 | 22.18 | 22.35 | 21.74 | 21.88 | 1,847,632 | +0.13(+0.61%) |
Feb 12, 2020 | 21.71 | 21.86 | 21.53 | 21.75 | 1,595,405 | +0.08(+0.39%) |
Feb 11, 2020 | 21.91 | 22.03 | 21.65 | 21.67 | 1,314,190 | -0.20(-0.93%) |
Feb 10, 2020 | 21.89 | 21.97 | 21.74 | 21.87 | 1,329,047 | +0.08(+0.36%) |
Feb 07, 2020 | 21.91 | 22.03 | 21.77 | 21.79 | 3,464,444 | -0.10(-0.44%) |
Feb 06, 2020 | 21.98 | 22.06 | 21.87 | 21.89 | 1,853,364 | -0.03(-0.14%) |
Feb 05, 2020 | 21.83 | 21.96 | 21.79 | 21.92 | 2,916,091 | +0.10(+0.44%) |
Feb 04, 2020 | 21.74 | 21.88 | 21.62 | 21.82 | 1,425,604 | +0.12(+0.55%) |