Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.53 | 17.56 | 17.23 | 17.29 | 3,766,093 | -0.38(-2.14%) |
Apr 29, 2020 | 17.61 | 17.82 | 17.57 | 17.67 | 2,826,300 | +0.50(+2.90%) |
Apr 28, 2020 | 17.26 | 17.32 | 17.05 | 17.17 | 3,101,651 | +0.65(+3.96%) |
Apr 27, 2020 | 16.23 | 16.66 | 16.15 | 16.52 | 2,430,157 | +0.47(+2.93%) |
Apr 24, 2020 | 15.93 | 16.12 | 15.79 | 16.05 | 2,260,641 | +0.32(+2.05%) |
Apr 23, 2020 | 15.77 | 16.11 | 15.71 | 15.73 | 2,358,399 | +0.00(+0.00%) |
Apr 22, 2020 | 15.81 | 15.85 | 15.64 | 15.73 | 2,097,858 | +0.14(+0.89%) |
Apr 21, 2020 | 15.71 | 15.87 | 15.55 | 15.59 | 1,850,179 | -0.54(-3.37%) |
Apr 20, 2020 | 16.10 | 16.44 | 16.04 | 16.13 | 1,919,743 | -0.16(-0.96%) |
Apr 17, 2020 | 16.26 | 16.31 | 16.06 | 16.29 | 2,278,107 | +0.53(+3.33%) |
Apr 16, 2020 | 15.86 | 15.90 | 15.56 | 15.76 | 2,389,307 | -0.18(-1.16%) |
Apr 15, 2020 | 16.12 | 16.14 | 15.86 | 15.95 | 2,247,959 | -0.87(-5.15%) |
Apr 14, 2020 | 16.84 | 17.00 | 16.73 | 16.81 | 2,575,879 | +0.40(+2.41%) |
Apr 13, 2020 | 16.50 | 16.69 | 16.13 | 16.42 | 2,055,655 | -0.27(-1.60%) |
Apr 09, 2020 | 16.79 | 16.90 | 16.48 | 16.68 | 2,091,193 | +0.25(+1.51%) |
Apr 08, 2020 | 16.14 | 16.52 | 16.12 | 16.44 | 2,361,751 | +0.09(+0.56%) |
Apr 07, 2020 | 16.99 | 17.04 | 16.30 | 16.34 | 3,416,583 | +0.14(+0.85%) |
Apr 06, 2020 | 15.99 | 16.32 | 15.93 | 16.21 | 3,206,188 | +1.02(+6.74%) |
Apr 03, 2020 | 15.39 | 15.48 | 14.96 | 15.18 | 3,153,334 | -0.38(-2.43%) |
Apr 02, 2020 | 15.35 | 15.80 | 15.31 | 15.56 | 3,492,119 | +0.27(+1.75%) |
Apr 01, 2020 | 15.49 | 15.62 | 15.17 | 15.29 | 3,994,901 | -0.62(-3.88%) |
Mar 31, 2020 | 15.90 | 16.24 | 15.74 | 15.91 | 4,598,035 | -0.08(-0.52%) |
Mar 30, 2020 | 15.87 | 16.04 | 15.71 | 15.99 | 2,937,981 | -0.04(-0.26%) |
Mar 27, 2020 | 15.96 | 16.41 | 15.71 | 16.03 | 3,264,521 | -0.65(-3.90%) |
Mar 26, 2020 | 16.10 | 16.78 | 16.03 | 16.69 | 3,909,373 | +1.15(+7.42%) |
Mar 25, 2020 | 15.25 | 15.97 | 14.86 | 15.53 | 5,134,731 | +0.72(+4.87%) |
Mar 24, 2020 | 14.32 | 14.86 | 14.18 | 14.81 | 3,610,051 | +1.74(+13.33%) |
Mar 23, 2020 | 13.61 | 13.75 | 12.95 | 13.07 | 6,786,445 | -0.98(-6.96%) |
Mar 20, 2020 | 14.57 | 14.80 | 14.02 | 14.05 | 5,598,092 | -0.04(-0.31%) |
Mar 19, 2020 | 13.60 | 14.31 | 13.37 | 14.09 | 3,515,746 | +0.34(+2.50%) |
Mar 18, 2020 | 13.47 | 13.88 | 13.12 | 13.75 | 4,091,815 | -0.54(-3.76%) |
Mar 17, 2020 | 13.60 | 14.33 | 13.40 | 14.28 | 3,003,095 | +0.67(+4.91%) |
Mar 16, 2020 | 13.51 | 14.30 | 13.51 | 13.61 | 3,960,727 | -1.89(-12.20%) |
Mar 13, 2020 | 15.55 | 15.55 | 14.44 | 15.51 | 3,617,789 | +0.70(+4.69%) |
Mar 12, 2020 | 15.17 | 15.40 | 14.43 | 14.81 | 4,542,492 | -1.76(-10.62%) |
Mar 11, 2020 | 17.13 | 17.23 | 16.41 | 16.57 | 3,348,826 | -0.99(-5.66%) |
Mar 10, 2020 | 17.57 | 17.60 | 16.86 | 17.57 | 4,122,019 | +0.83(+4.94%) |
Mar 09, 2020 | 17.02 | 17.51 | 16.71 | 16.74 | 3,891,175 | -1.76(-9.51%) |
Mar 06, 2020 | 18.39 | 18.66 | 18.26 | 18.50 | 2,939,205 | -0.30(-1.59%) |
Mar 05, 2020 | 18.84 | 19.04 | 18.64 | 18.80 | 3,230,384 | -0.80(-4.09%) |
Mar 04, 2020 | 19.27 | 19.62 | 19.10 | 19.60 | 2,328,215 | +0.56(+2.96%) |
Mar 03, 2020 | 19.49 | 19.74 | 18.93 | 19.04 | 3,572,357 | -0.33(-1.73%) |
Mar 02, 2020 | 19.09 | 19.37 | 18.76 | 19.37 | 3,642,614 | +0.33(+1.71%) |
Feb 28, 2020 | 18.81 | 19.17 | 18.63 | 19.04 | 6,718,801 | -0.27(-1.41%) |
Feb 27, 2020 | 19.45 | 19.84 | 19.26 | 19.32 | 4,404,386 | -0.41(-2.10%) |
Feb 26, 2020 | 19.94 | 20.11 | 19.70 | 19.73 | 3,028,596 | +0.09(+0.45%) |
Feb 25, 2020 | 20.08 | 20.09 | 19.60 | 19.64 | 3,148,015 | -0.42(-2.11%) |
Feb 24, 2020 | 19.99 | 20.21 | 19.94 | 20.07 | 2,637,774 | -1.05(-4.96%) |
Feb 21, 2020 | 21.17 | 21.19 | 21.03 | 21.11 | 1,617,943 | -0.27(-1.28%) |
Feb 20, 2020 | 21.47 | 21.60 | 21.25 | 21.39 | 1,285,560 | -0.11(-0.53%) |
Feb 19, 2020 | 21.42 | 21.50 | 21.39 | 21.50 | 1,484,482 | +0.24(+1.12%) |
Feb 18, 2020 | 21.27 | 21.33 | 21.21 | 21.26 | 1,293,905 | -0.03(-0.12%) |
Feb 14, 2020 | 21.33 | 21.37 | 21.23 | 21.29 | 1,511,929 | -0.11(-0.53%) |
Feb 13, 2020 | 21.57 | 21.60 | 21.39 | 21.40 | 1,877,507 | -0.37(-1.70%) |
Feb 12, 2020 | 21.76 | 21.81 | 21.70 | 21.77 | 1,714,381 | +0.09(+0.41%) |
Feb 11, 2020 | 21.61 | 21.78 | 21.57 | 21.68 | 1,927,602 | +0.21(+0.98%) |
Feb 10, 2020 | 21.32 | 21.48 | 21.29 | 21.47 | 1,903,132 | +0.11(+0.54%) |
Feb 07, 2020 | 21.54 | 21.54 | 21.34 | 21.36 | 1,970,643 | -0.41(-1.90%) |
Feb 06, 2020 | 21.91 | 21.97 | 21.73 | 21.77 | 3,564,948 | -0.37(-1.67%) |
Feb 05, 2020 | 22.10 | 22.27 | 21.97 | 22.14 | 5,017,941 | +0.93(+4.40%) |
Feb 04, 2020 | 20.95 | 21.24 | 20.95 | 21.21 | 3,451,798 | +0.75(+3.66%) |