Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.90 | 18.97 | 18.50 | 18.77 | 406,349 | -0.35(-1.84%) |
Apr 29, 2020 | 19.39 | 19.71 | 18.65 | 19.12 | 895,902 | +0.04(+0.18%) |
Apr 28, 2020 | 19.51 | 20.04 | 19.08 | 19.09 | 408,940 | +0.11(+0.60%) |
Apr 27, 2020 | 18.76 | 19.34 | 18.76 | 18.97 | 428,394 | +0.27(+1.47%) |
Apr 24, 2020 | 18.68 | 18.76 | 18.42 | 18.70 | 271,143 | +0.06(+0.34%) |
Apr 23, 2020 | 18.74 | 18.78 | 18.39 | 18.64 | 295,980 | +0.05(+0.30%) |
Apr 22, 2020 | 18.35 | 18.74 | 18.29 | 18.58 | 340,448 | +0.50(+2.78%) |
Apr 21, 2020 | 18.02 | 18.39 | 17.82 | 18.08 | 671,690 | -0.35(-1.91%) |
Apr 20, 2020 | 18.43 | 18.78 | 18.05 | 18.43 | 435,558 | -0.08(-0.42%) |
Apr 17, 2020 | 18.56 | 18.82 | 18.26 | 18.51 | 411,052 | +0.34(+1.86%) |
Apr 16, 2020 | 18.18 | 18.69 | 17.92 | 18.18 | 283,458 | +0.10(+0.56%) |
Apr 15, 2020 | 18.00 | 18.28 | 17.82 | 18.07 | 307,016 | -0.26(-1.41%) |
Apr 14, 2020 | 18.50 | 18.74 | 18.09 | 18.33 | 455,980 | +0.09(+0.47%) |
Apr 13, 2020 | 17.74 | 18.37 | 17.65 | 18.25 | 467,813 | +0.05(+0.30%) |
Apr 09, 2020 | 17.67 | 18.62 | 17.38 | 18.19 | 1,262,490 | +0.86(+4.98%) |
Apr 08, 2020 | 17.36 | 17.64 | 16.86 | 17.33 | 515,612 | +0.07(+0.41%) |
Apr 07, 2020 | 17.81 | 18.00 | 17.01 | 17.26 | 682,684 | -0.13(-0.72%) |
Apr 06, 2020 | 16.96 | 17.63 | 16.95 | 17.38 | 461,504 | +0.86(+5.22%) |
Apr 03, 2020 | 16.85 | 16.93 | 16.14 | 16.52 | 744,434 | -0.33(-1.95%) |
Apr 02, 2020 | 16.67 | 17.21 | 16.52 | 16.85 | 683,108 | +0.16(+0.99%) |
Apr 01, 2020 | 17.12 | 17.21 | 16.36 | 16.69 | 963,514 | -0.80(-4.57%) |
Mar 31, 2020 | 17.33 | 17.75 | 17.16 | 17.49 | 664,048 | +0.24(+1.36%) |
Mar 30, 2020 | 17.22 | 17.38 | 16.79 | 17.25 | 736,335 | +0.00(+0.00%) |
Mar 27, 2020 | 17.14 | 17.63 | 16.88 | 17.25 | 737,164 | -0.27(-1.52%) |
Mar 26, 2020 | 17.21 | 18.88 | 17.03 | 17.52 | 710,650 | +0.34(+1.96%) |
Mar 25, 2020 | 16.54 | 17.84 | 16.13 | 17.18 | 734,316 | +0.66(+3.99%) |
Mar 24, 2020 | 15.42 | 16.69 | 15.42 | 16.52 | 904,489 | +1.70(+11.48%) |
Mar 23, 2020 | 16.28 | 16.28 | 14.00 | 14.82 | 1,295,592 | -1.54(-9.40%) |
Mar 20, 2020 | 15.68 | 17.09 | 15.68 | 16.36 | 1,303,301 | +0.96(+6.21%) |
Mar 19, 2020 | 14.69 | 15.48 | 13.91 | 15.40 | 1,317,309 | +0.55(+3.70%) |
Mar 18, 2020 | 17.04 | 17.04 | 14.28 | 14.85 | 1,495,935 | -3.29(-18.11%) |
Mar 17, 2020 | 15.23 | 18.28 | 14.91 | 18.14 | 1,135,122 | +3.07(+20.41%) |
Mar 16, 2020 | 14.29 | 16.00 | 14.29 | 15.06 | 1,185,623 | -2.51(-14.28%) |
Mar 13, 2020 | 17.49 | 17.66 | 16.49 | 17.57 | 852,075 | +1.11(+6.71%) |
Mar 12, 2020 | 18.47 | 18.50 | 15.84 | 16.47 | 1,137,813 | -3.03(-15.56%) |
Mar 11, 2020 | 19.96 | 20.11 | 19.23 | 19.50 | 972,068 | -0.77(-3.79%) |
Mar 10, 2020 | 20.62 | 20.72 | 19.21 | 20.27 | 935,895 | -0.02(-0.11%) |
Mar 09, 2020 | 19.68 | 21.22 | 19.30 | 20.29 | 960,611 | -1.28(-5.94%) |
Mar 06, 2020 | 21.80 | 21.93 | 21.19 | 21.57 | 730,199 | -0.53(-2.41%) |
Mar 05, 2020 | 22.60 | 22.68 | 21.94 | 22.11 | 1,553,598 | -0.62(-2.72%) |
Mar 04, 2020 | 22.39 | 22.74 | 21.79 | 22.72 | 1,105,062 | +0.48(+2.15%) |
Mar 03, 2020 | 22.48 | 23.43 | 22.06 | 22.24 | 825,598 | -0.06(-0.28%) |
Mar 02, 2020 | 22.38 | 22.65 | 21.99 | 22.31 | 920,256 | -0.01(-0.03%) |
Feb 28, 2020 | 20.84 | 22.51 | 19.38 | 22.31 | 1,866,570 | -0.86(-3.73%) |
Feb 27, 2020 | 23.93 | 23.99 | 23.04 | 23.18 | 850,159 | -0.93(-3.87%) |
Feb 26, 2020 | 24.18 | 24.55 | 24.02 | 24.11 | 592,232 | -0.17(-0.72%) |
Feb 25, 2020 | 24.87 | 25.08 | 24.26 | 24.29 | 942,150 | -0.52(-2.10%) |
Feb 24, 2020 | 24.54 | 24.92 | 24.54 | 24.81 | 813,802 | -0.08(-0.31%) |
Feb 21, 2020 | 24.68 | 25.06 | 24.67 | 24.88 | 427,936 | +0.15(+0.59%) |
Feb 20, 2020 | 24.50 | 24.78 | 24.32 | 24.74 | 544,898 | +0.15(+0.60%) |
Feb 19, 2020 | 24.32 | 24.71 | 24.32 | 24.59 | 589,838 | +0.27(+1.11%) |
Feb 18, 2020 | 24.15 | 24.56 | 24.13 | 24.32 | 536,967 | +0.21(+0.86%) |
Feb 14, 2020 | 23.93 | 24.17 | 23.92 | 24.11 | 440,115 | +0.13(+0.55%) |
Feb 13, 2020 | 23.61 | 24.04 | 23.56 | 23.98 | 549,875 | +0.37(+1.57%) |
Feb 12, 2020 | 23.53 | 23.75 | 23.42 | 23.61 | 540,774 | +0.11(+0.46%) |
Feb 11, 2020 | 22.85 | 23.56 | 22.85 | 23.50 | 647,382 | +0.69(+3.01%) |
Feb 10, 2020 | 22.38 | 22.82 | 22.29 | 22.82 | 763,991 | +0.44(+1.97%) |
Feb 07, 2020 | 22.45 | 22.57 | 22.32 | 22.38 | 421,069 | -0.05(-0.24%) |
Feb 06, 2020 | 22.33 | 22.56 | 22.31 | 22.43 | 641,602 | +0.25(+1.15%) |
Feb 05, 2020 | 22.33 | 22.47 | 22.06 | 22.18 | 602,149 | -0.16(-0.73%) |
Feb 04, 2020 | 22.55 | 22.62 | 22.15 | 22.34 | 558,900 | -0.05(-0.24%) |