Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.77 | 17.77 | 16.46 | 16.46 | 717,371 | -1.43(-7.99%) |
Apr 29, 2020 | 18.10 | 18.22 | 17.58 | 17.89 | 507,331 | +0.32(+1.82%) |
Apr 28, 2020 | 17.95 | 17.95 | 17.23 | 17.57 | 482,510 | +0.09(+0.51%) |
Apr 27, 2020 | 18.21 | 18.54 | 17.39 | 17.48 | 506,913 | -0.60(-3.32%) |
Apr 24, 2020 | 17.67 | 18.27 | 17.34 | 18.08 | 534,700 | +0.52(+2.96%) |
Apr 23, 2020 | 18.19 | 18.70 | 17.53 | 17.56 | 428,837 | -0.39(-2.17%) |
Apr 22, 2020 | 18.26 | 18.26 | 17.66 | 17.95 | 467,080 | +0.23(+1.30%) |
Apr 21, 2020 | 18.06 | 18.25 | 17.31 | 17.72 | 411,753 | -0.79(-4.27%) |
Apr 20, 2020 | 17.55 | 19.23 | 17.32 | 18.51 | 773,028 | +0.84(+4.75%) |
Apr 17, 2020 | 17.75 | 17.94 | 17.11 | 17.67 | 830,500 | +0.60(+3.51%) |
Apr 16, 2020 | 17.17 | 17.37 | 16.63 | 17.07 | 458,583 | +0.07(+0.41%) |
Apr 15, 2020 | 17.98 | 17.98 | 16.38 | 17.00 | 878,379 | -1.43(-7.76%) |
Apr 14, 2020 | 17.88 | 18.59 | 17.58 | 18.43 | 767,419 | +1.24(+7.21%) |
Apr 13, 2020 | 17.60 | 17.70 | 16.96 | 17.19 | 753,000 | -0.47(-2.66%) |
Apr 09, 2020 | 17.11 | 17.96 | 16.14 | 17.66 | 1,200,600 | +0.83(+4.93%) |
Apr 08, 2020 | 15.47 | 16.99 | 15.12 | 16.83 | 1,226,449 | +1.78(+11.83%) |
Apr 07, 2020 | 15.78 | 15.91 | 14.93 | 15.05 | 1,346,323 | -0.23(-1.51%) |
Apr 06, 2020 | 14.65 | 15.60 | 14.26 | 15.28 | 1,069,060 | +1.38(+9.93%) |
Apr 03, 2020 | 14.30 | 14.37 | 13.77 | 13.90 | 688,500 | -0.36(-2.52%) |
Apr 02, 2020 | 13.59 | 14.53 | 13.50 | 14.26 | 751,260 | +0.58(+4.24%) |
Apr 01, 2020 | 14.59 | 14.99 | 13.51 | 13.68 | 1,832,793 | -1.83(-11.80%) |
Mar 31, 2020 | 16.50 | 16.50 | 14.89 | 15.51 | 1,285,797 | -1.02(-6.17%) |
Mar 30, 2020 | 17.78 | 18.07 | 16.00 | 16.53 | 697,522 | -1.25(-7.03%) |
Mar 27, 2020 | 16.93 | 18.22 | 16.74 | 17.78 | 1,367,500 | +0.07(+0.40%) |
Mar 26, 2020 | 15.50 | 17.81 | 15.41 | 17.71 | 1,326,923 | +2.54(+16.74%) |
Mar 25, 2020 | 15.27 | 16.53 | 15.03 | 15.17 | 1,175,997 | -0.97(-6.01%) |
Mar 24, 2020 | 16.81 | 17.04 | 15.24 | 16.14 | 1,113,444 | +0.70(+4.53%) |
Mar 23, 2020 | 15.01 | 15.66 | 14.38 | 15.44 | 1,128,866 | +0.47(+3.14%) |
Mar 20, 2020 | 16.26 | 16.47 | 14.77 | 14.97 | 1,486,600 | -1.05(-6.55%) |
Mar 19, 2020 | 16.05 | 17.73 | 15.81 | 16.02 | 868,866 | +0.33(+2.10%) |
Mar 18, 2020 | 16.90 | 19.35 | 15.56 | 15.69 | 1,279,444 | -2.19(-12.25%) |
Mar 17, 2020 | 15.19 | 18.00 | 14.75 | 17.88 | 1,331,860 | +3.05(+20.57%) |
Mar 16, 2020 | 14.64 | 17.05 | 14.55 | 14.83 | 1,258,512 | -1.99(-11.83%) |
Mar 13, 2020 | 17.03 | 17.68 | 14.10 | 16.82 | 1,362,200 | +0.81(+5.06%) |
Mar 12, 2020 | 16.60 | 17.59 | 16.00 | 16.01 | 1,165,203 | -2.45(-13.27%) |
Mar 11, 2020 | 19.95 | 20.38 | 17.93 | 18.46 | 1,135,629 | -2.07(-10.08%) |
Mar 10, 2020 | 20.88 | 20.90 | 19.55 | 20.53 | 1,314,567 | +0.53(+2.65%) |
Mar 09, 2020 | 19.93 | 20.88 | 19.51 | 20.00 | 956,243 | -1.67(-7.71%) |
Mar 06, 2020 | 21.90 | 22.68 | 21.20 | 21.67 | 696,700 | -1.04(-4.58%) |
Mar 05, 2020 | 21.75 | 23.61 | 21.68 | 22.71 | 810,942 | +0.41(+1.84%) |
Mar 04, 2020 | 21.59 | 22.55 | 21.52 | 22.30 | 1,029,414 | +1.58(+7.63%) |
Mar 03, 2020 | 23.01 | 23.01 | 20.59 | 20.72 | 1,024,202 | -2.27(-9.87%) |
Mar 02, 2020 | 21.69 | 23.23 | 20.86 | 22.99 | 1,182,066 | +1.56(+7.28%) |
Feb 28, 2020 | 19.44 | 21.46 | 19.00 | 21.43 | 952,000 | +0.96(+4.69%) |
Feb 27, 2020 | 21.00 | 21.38 | 20.02 | 20.47 | 826,708 | -1.17(-5.41%) |
Feb 26, 2020 | 21.67 | 22.81 | 20.88 | 21.64 | 1,037,110 | +0.15(+0.70%) |
Feb 25, 2020 | 22.18 | 22.95 | 21.00 | 21.49 | 1,002,627 | -0.15(-0.69%) |
Feb 24, 2020 | 21.00 | 22.44 | 20.55 | 21.64 | 1,647,294 | -3.24(-13.02%) |
Feb 21, 2020 | 25.49 | 25.49 | 24.67 | 24.88 | 721,800 | -0.60(-2.35%) |
Feb 20, 2020 | 25.14 | 25.60 | 24.26 | 25.48 | 577,737 | +0.30(+1.19%) |
Feb 19, 2020 | 25.29 | 25.98 | 25.05 | 25.18 | 863,670 | -0.07(-0.28%) |
Feb 18, 2020 | 24.19 | 25.41 | 24.02 | 25.25 | 774,704 | +0.99(+4.08%) |
Feb 14, 2020 | 22.83 | 24.39 | 22.65 | 24.26 | 951,300 | +2.03(+9.13%) |
Feb 13, 2020 | 22.53 | 22.96 | 22.16 | 22.23 | 319,164 | -0.50(-2.20%) |
Feb 12, 2020 | 22.38 | 22.83 | 21.81 | 22.73 | 355,728 | +0.51(+2.30%) |
Feb 11, 2020 | 22.47 | 22.47 | 21.74 | 22.22 | 428,668 | -0.06(-0.27%) |
Feb 10, 2020 | 21.38 | 22.75 | 21.32 | 22.28 | 840,522 | +0.93(+4.36%) |
Feb 07, 2020 | 21.62 | 21.73 | 20.96 | 21.35 | 346,500 | -0.43(-1.97%) |
Feb 06, 2020 | 21.91 | 22.30 | 21.67 | 21.78 | 378,660 | -0.11(-0.50%) |
Feb 05, 2020 | 21.86 | 22.29 | 21.67 | 21.89 | 491,231 | +0.27(+1.25%) |
Feb 04, 2020 | 21.92 | 22.00 | 20.70 | 21.62 | 1,242,896 | +0.23(+1.08%) |