Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.08 | 17.17 | 16.68 | 16.75 | 2,319,277 | -0.28(-1.67%) |
Apr 29, 2020 | 16.74 | 17.05 | 16.71 | 17.03 | 2,138,913 | +0.72(+4.44%) |
Apr 28, 2020 | 16.49 | 16.51 | 16.26 | 16.31 | 1,491,493 | -0.04(-0.22%) |
Apr 27, 2020 | 16.10 | 16.35 | 16.03 | 16.35 | 1,834,827 | +0.49(+3.06%) |
Apr 24, 2020 | 15.91 | 15.92 | 15.76 | 15.86 | 1,883,102 | -0.17(-1.09%) |
Apr 23, 2020 | 16.18 | 16.44 | 16.03 | 16.03 | 1,364,930 | +0.15(+0.92%) |
Apr 22, 2020 | 15.88 | 15.93 | 15.85 | 15.89 | 1,519,577 | +0.66(+4.34%) |
Apr 21, 2020 | 15.40 | 15.45 | 15.21 | 15.23 | 3,934,141 | -0.61(-3.88%) |
Apr 20, 2020 | 15.91 | 16.04 | 15.79 | 15.84 | 781,314 | -0.17(-1.09%) |
Apr 17, 2020 | 16.08 | 16.13 | 15.93 | 16.02 | 1,768,783 | +0.52(+3.37%) |
Apr 16, 2020 | 15.62 | 15.69 | 15.47 | 15.49 | 2,509,207 | +0.19(+1.26%) |
Apr 15, 2020 | 15.38 | 15.39 | 15.25 | 15.30 | 1,280,763 | -0.69(-4.30%) |
Apr 14, 2020 | 16.13 | 16.25 | 15.92 | 15.99 | 2,493,008 | +0.37(+2.35%) |
Apr 13, 2020 | 15.69 | 15.70 | 15.45 | 15.62 | 1,171,819 | -0.08(-0.53%) |
Apr 09, 2020 | 15.85 | 16.04 | 15.66 | 15.70 | 1,841,542 | +0.19(+1.24%) |
Apr 08, 2020 | 15.31 | 15.57 | 15.17 | 15.51 | 1,284,470 | +0.58(+3.87%) |
Apr 07, 2020 | 15.40 | 15.50 | 14.91 | 14.93 | 2,725,345 | +0.14(+0.93%) |
Apr 06, 2020 | 14.44 | 14.81 | 14.31 | 14.80 | 1,787,791 | +1.05(+7.67%) |
Apr 03, 2020 | 14.10 | 14.15 | 13.67 | 13.74 | 2,216,679 | -0.48(-3.35%) |
Apr 02, 2020 | 14.19 | 14.38 | 13.98 | 14.22 | 2,241,357 | +0.33(+2.38%) |
Apr 01, 2020 | 14.16 | 14.21 | 13.89 | 13.89 | 2,810,585 | -0.96(-6.48%) |
Mar 31, 2020 | 14.87 | 15.12 | 14.73 | 14.85 | 2,384,963 | +0.35(+2.40%) |
Mar 30, 2020 | 14.34 | 14.53 | 14.15 | 14.50 | 1,995,543 | -0.11(-0.75%) |
Mar 27, 2020 | 14.55 | 14.81 | 14.37 | 14.61 | 2,493,750 | -0.86(-5.57%) |
Mar 26, 2020 | 15.07 | 15.48 | 15.00 | 15.47 | 4,284,342 | +1.13(+7.86%) |
Mar 25, 2020 | 14.04 | 14.50 | 13.86 | 14.35 | 4,081,852 | +0.83(+6.17%) |
Mar 24, 2020 | 13.60 | 13.72 | 13.04 | 13.51 | 3,810,653 | +0.44(+3.35%) |
Mar 23, 2020 | 13.51 | 13.51 | 12.86 | 13.07 | 3,472,403 | -1.24(-8.64%) |
Mar 20, 2020 | 14.92 | 15.03 | 14.15 | 14.31 | 2,939,977 | +0.06(+0.45%) |
Mar 19, 2020 | 14.15 | 14.39 | 13.79 | 14.25 | 3,062,246 | -0.43(-2.93%) |
Mar 18, 2020 | 14.91 | 15.49 | 14.41 | 14.68 | 2,468,465 | -1.69(-10.35%) |
Mar 17, 2020 | 16.11 | 16.45 | 15.66 | 16.37 | 2,874,421 | +1.03(+6.68%) |
Mar 16, 2020 | 15.57 | 16.01 | 15.27 | 15.35 | 2,565,491 | -1.92(-11.13%) |
Mar 13, 2020 | 17.51 | 17.66 | 16.62 | 17.27 | 4,142,770 | +1.70(+10.94%) |
Mar 12, 2020 | 15.84 | 16.13 | 15.51 | 15.57 | 5,783,792 | -2.33(-13.04%) |
Mar 11, 2020 | 18.28 | 18.33 | 17.89 | 17.90 | 2,656,554 | -0.84(-4.49%) |
Mar 10, 2020 | 18.69 | 18.76 | 18.23 | 18.74 | 3,403,045 | +0.52(+2.86%) |
Mar 09, 2020 | 17.88 | 18.30 | 17.85 | 18.22 | 4,399,619 | -1.08(-5.60%) |
Mar 06, 2020 | 19.30 | 19.35 | 19.14 | 19.30 | 3,843,956 | -0.05(-0.28%) |
Mar 05, 2020 | 20.01 | 20.14 | 19.24 | 19.36 | 4,929,663 | -0.84(-4.17%) |
Mar 04, 2020 | 20.27 | 20.27 | 20.09 | 20.20 | 2,524,647 | -0.06(-0.32%) |
Mar 03, 2020 | 20.42 | 20.63 | 20.17 | 20.26 | 5,699,760 | +0.03(+0.14%) |
Mar 02, 2020 | 19.91 | 20.24 | 19.80 | 20.24 | 5,036,094 | -0.13(-0.63%) |
Feb 28, 2020 | 20.07 | 20.36 | 19.91 | 20.36 | 3,938,973 | -0.71(-3.35%) |
Feb 27, 2020 | 21.21 | 21.27 | 21.03 | 21.07 | 1,800,606 | -0.42(-1.96%) |
Feb 26, 2020 | 21.56 | 21.70 | 21.49 | 21.49 | 1,648,819 | -0.01(-0.04%) |
Feb 25, 2020 | 21.93 | 21.93 | 21.46 | 21.50 | 2,095,163 | -0.16(-0.76%) |
Feb 24, 2020 | 21.61 | 21.76 | 21.56 | 21.66 | 1,789,192 | -0.60(-2.67%) |
Feb 21, 2020 | 22.23 | 22.35 | 22.23 | 22.26 | 1,144,471 | -0.07(-0.33%) |
Feb 20, 2020 | 22.41 | 22.46 | 22.29 | 22.33 | 1,160,637 | -0.16(-0.73%) |
Feb 19, 2020 | 22.50 | 22.55 | 22.45 | 22.50 | 1,157,709 | +0.27(+1.19%) |
Feb 18, 2020 | 22.29 | 22.31 | 22.21 | 22.23 | 1,473,812 | -0.19(-0.86%) |
Feb 14, 2020 | 22.57 | 22.58 | 22.41 | 22.42 | 1,121,536 | -0.24(-1.05%) |
Feb 13, 2020 | 22.70 | 22.74 | 22.63 | 22.66 | 1,097,243 | -0.14(-0.60%) |
Feb 12, 2020 | 22.78 | 22.85 | 22.75 | 22.80 | 797,717 | +0.05(+0.20%) |
Feb 11, 2020 | 22.78 | 22.85 | 22.74 | 22.75 | 859,859 | +0.15(+0.65%) |
Feb 10, 2020 | 22.53 | 22.64 | 22.52 | 22.61 | 568,426 | +0.01(+0.04%) |
Feb 07, 2020 | 22.61 | 22.67 | 22.57 | 22.60 | 2,356,001 | -0.16(-0.72%) |
Feb 06, 2020 | 22.81 | 22.87 | 22.74 | 22.76 | 879,493 | +0.24(+1.06%) |
Feb 05, 2020 | 22.68 | 22.69 | 22.52 | 22.52 | 1,660,926 | +0.23(+1.03%) |
Feb 04, 2020 | 22.36 | 22.41 | 22.30 | 22.30 | 1,722,052 | +0.46(+2.10%) |