Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.11 | 18.22 | 17.72 | 17.79 | 885,519 | -0.81(-4.35%) |
Apr 29, 2020 | 17.98 | 19.02 | 17.97 | 18.60 | 1,202,664 | +0.79(+4.42%) |
Apr 28, 2020 | 17.80 | 17.98 | 17.69 | 17.81 | 965,713 | +0.35(+1.98%) |
Apr 27, 2020 | 16.74 | 17.64 | 16.67 | 17.47 | 808,506 | +0.96(+5.84%) |
Apr 24, 2020 | 16.56 | 16.90 | 16.31 | 16.50 | 816,381 | +0.17(+1.05%) |
Apr 23, 2020 | 15.90 | 16.56 | 15.62 | 16.33 | 692,179 | +0.00(+0.00%) |
Apr 22, 2020 | 16.91 | 17.12 | 16.22 | 16.33 | 558,322 | -0.21(-1.29%) |
Apr 21, 2020 | 16.32 | 16.71 | 16.17 | 16.55 | 589,040 | -0.17(-1.02%) |
Apr 20, 2020 | 16.26 | 17.01 | 16.21 | 16.72 | 870,415 | +0.15(+0.88%) |
Apr 17, 2020 | 16.14 | 16.73 | 16.14 | 16.57 | 881,220 | +0.67(+4.20%) |
Apr 16, 2020 | 15.80 | 16.37 | 15.47 | 15.90 | 1,268,753 | +0.11(+0.70%) |
Apr 15, 2020 | 16.00 | 16.17 | 15.70 | 15.79 | 753,291 | -0.82(-4.95%) |
Apr 14, 2020 | 16.99 | 17.08 | 16.26 | 16.61 | 752,192 | +0.06(+0.36%) |
Apr 13, 2020 | 17.61 | 17.79 | 16.40 | 16.55 | 720,379 | -1.12(-6.34%) |
Apr 09, 2020 | 16.68 | 17.75 | 16.61 | 17.68 | 1,255,765 | +1.39(+8.51%) |
Apr 08, 2020 | 16.31 | 16.49 | 15.99 | 16.29 | 1,350,157 | -0.05(-0.31%) |
Apr 07, 2020 | 17.16 | 17.16 | 16.27 | 16.34 | 1,322,730 | -0.33(-2.00%) |
Apr 06, 2020 | 17.15 | 17.17 | 16.34 | 16.67 | 1,635,252 | +0.14(+0.82%) |
Apr 03, 2020 | 16.76 | 16.96 | 16.17 | 16.54 | 1,030,614 | -0.31(-1.86%) |
Apr 02, 2020 | 16.22 | 16.92 | 16.13 | 16.85 | 920,036 | +0.49(+3.01%) |
Apr 01, 2020 | 16.28 | 16.90 | 15.89 | 16.36 | 1,410,809 | -0.64(-3.79%) |
Mar 31, 2020 | 16.94 | 17.15 | 16.74 | 17.01 | 1,938,813 | -0.05(-0.30%) |
Mar 30, 2020 | 16.46 | 17.11 | 16.46 | 17.06 | 2,121,008 | +0.75(+4.63%) |
Mar 27, 2020 | 16.33 | 16.74 | 16.22 | 16.30 | 2,173,003 | -0.56(-3.32%) |
Mar 26, 2020 | 15.58 | 16.94 | 15.58 | 16.86 | 2,267,443 | +1.47(+9.53%) |
Mar 25, 2020 | 15.30 | 16.24 | 14.77 | 15.39 | 2,007,679 | +0.19(+1.23%) |
Mar 24, 2020 | 14.28 | 15.26 | 14.05 | 15.21 | 1,791,325 | +1.44(+10.47%) |
Mar 23, 2020 | 15.05 | 15.69 | 13.51 | 13.77 | 2,391,257 | -1.32(-8.77%) |
Mar 20, 2020 | 16.18 | 16.72 | 14.94 | 15.09 | 2,719,850 | -1.22(-7.49%) |
Mar 19, 2020 | 15.88 | 16.95 | 15.33 | 16.31 | 2,867,124 | +0.17(+1.05%) |
Mar 18, 2020 | 15.70 | 16.61 | 15.53 | 16.14 | 2,485,891 | -0.36(-2.16%) |
Mar 17, 2020 | 14.47 | 16.51 | 14.44 | 16.50 | 2,313,253 | +2.24(+15.71%) |
Mar 16, 2020 | 13.16 | 14.80 | 12.89 | 14.26 | 1,491,794 | -0.17(-1.18%) |
Mar 13, 2020 | 13.63 | 14.44 | 13.42 | 14.43 | 2,239,502 | +1.59(+12.35%) |
Mar 12, 2020 | 13.00 | 14.08 | 12.65 | 12.84 | 1,768,669 | -1.07(-7.68%) |
Mar 11, 2020 | 14.32 | 14.52 | 13.80 | 13.91 | 1,489,852 | -0.79(-5.37%) |
Mar 10, 2020 | 14.76 | 15.03 | 14.16 | 14.70 | 1,440,861 | +0.38(+2.67%) |
Mar 09, 2020 | 14.71 | 15.39 | 14.24 | 14.32 | 1,231,667 | -1.49(-9.44%) |
Mar 06, 2020 | 15.44 | 16.03 | 15.41 | 15.81 | 902,097 | -0.20(-1.27%) |
Mar 05, 2020 | 16.12 | 16.41 | 15.80 | 16.01 | 1,100,843 | -0.58(-3.48%) |
Mar 04, 2020 | 16.42 | 16.61 | 16.04 | 16.59 | 982,762 | +0.33(+2.01%) |
Mar 03, 2020 | 16.52 | 17.02 | 16.11 | 16.26 | 1,298,246 | -0.39(-2.32%) |
Mar 02, 2020 | 15.72 | 16.67 | 15.66 | 16.65 | 941,962 | +0.92(+5.88%) |
Feb 28, 2020 | 16.07 | 16.32 | 15.39 | 15.72 | 1,460,852 | -0.73(-4.43%) |
Feb 27, 2020 | 16.72 | 17.12 | 16.45 | 16.45 | 1,062,316 | -0.50(-2.95%) |
Feb 26, 2020 | 17.13 | 17.21 | 16.89 | 16.95 | 611,517 | -0.03(-0.20%) |
Feb 25, 2020 | 17.46 | 17.53 | 16.92 | 16.99 | 652,101 | -0.47(-2.67%) |
Feb 24, 2020 | 17.48 | 17.51 | 17.30 | 17.45 | 491,110 | -0.43(-2.42%) |
Feb 21, 2020 | 18.10 | 18.12 | 17.84 | 17.89 | 344,992 | -0.25(-1.36%) |
Feb 20, 2020 | 17.96 | 18.23 | 17.96 | 18.13 | 278,285 | +0.09(+0.52%) |
Feb 19, 2020 | 18.12 | 18.19 | 17.99 | 18.04 | 372,502 | -0.02(-0.09%) |
Feb 18, 2020 | 18.08 | 18.19 | 17.94 | 18.06 | 426,314 | -0.14(-0.75%) |
Feb 14, 2020 | 18.30 | 18.44 | 18.10 | 18.19 | 252,082 | -0.10(-0.56%) |
Feb 13, 2020 | 18.17 | 18.30 | 18.12 | 18.29 | 245,356 | +0.09(+0.51%) |
Feb 12, 2020 | 18.26 | 18.28 | 18.09 | 18.20 | 263,739 | +0.06(+0.33%) |
Feb 11, 2020 | 18.13 | 18.34 | 18.10 | 18.14 | 339,710 | +0.08(+0.42%) |
Feb 10, 2020 | 18.10 | 18.18 | 17.96 | 18.07 | 314,458 | -0.09(-0.51%) |
Feb 07, 2020 | 18.32 | 18.36 | 18.12 | 18.16 | 472,448 | -0.25(-1.34%) |
Feb 06, 2020 | 18.65 | 18.67 | 18.39 | 18.40 | 485,810 | -0.13(-0.69%) |
Feb 05, 2020 | 18.34 | 18.58 | 18.33 | 18.53 | 540,751 | +0.42(+2.29%) |
Feb 04, 2020 | 18.01 | 18.22 | 18.01 | 18.12 | 423,903 | +0.25(+1.42%) |