Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.86 | 19.29 | 18.20 | 18.20 | 39,148 | -0.75(-3.98%) |
Apr 29, 2020 | 18.94 | 19.62 | 18.17 | 18.95 | 10,172 | -0.01(-0.08%) |
Apr 28, 2020 | 18.63 | 19.10 | 18.14 | 18.97 | 19,059 | +0.59(+3.22%) |
Apr 27, 2020 | 18.32 | 18.38 | 18.28 | 18.38 | 5,425 | +0.29(+1.59%) |
Apr 24, 2020 | 18.07 | 18.35 | 17.94 | 18.09 | 7,302 | +0.06(+0.32%) |
Apr 23, 2020 | 18.32 | 18.38 | 17.87 | 18.03 | 10,984 | +0.06(+0.34%) |
Apr 22, 2020 | 17.99 | 19.12 | 17.92 | 17.97 | 23,652 | -0.01(-0.03%) |
Apr 21, 2020 | 18.49 | 19.21 | 17.91 | 17.97 | 31,314 | -0.66(-3.54%) |
Apr 20, 2020 | 18.18 | 18.89 | 17.72 | 18.63 | 22,514 | -0.06(-0.32%) |
Apr 17, 2020 | 18.91 | 18.92 | 17.97 | 18.69 | 26,099 | +0.28(+1.53%) |
Apr 16, 2020 | 18.24 | 18.97 | 18.24 | 18.41 | 12,356 | +0.54(+3.02%) |
Apr 15, 2020 | 18.32 | 18.63 | 17.80 | 17.87 | 4,877 | -1.21(-6.32%) |
Apr 14, 2020 | 19.13 | 19.40 | 18.62 | 19.08 | 4,900 | +0.01(+0.08%) |
Apr 13, 2020 | 18.46 | 19.15 | 17.75 | 19.06 | 17,413 | -0.11(-0.58%) |
Apr 09, 2020 | 18.73 | 19.23 | 18.24 | 19.17 | 14,469 | +0.13(+0.70%) |
Apr 08, 2020 | 17.74 | 19.15 | 16.83 | 19.04 | 31,160 | +1.29(+7.29%) |
Apr 07, 2020 | 17.38 | 17.75 | 16.17 | 17.75 | 8,980 | +1.11(+6.67%) |
Apr 06, 2020 | 16.65 | 17.38 | 15.91 | 16.64 | 23,610 | +0.26(+1.58%) |
Apr 03, 2020 | 16.39 | 17.06 | 16.12 | 16.38 | 11,900 | -0.70(-4.11%) |
Apr 02, 2020 | 16.68 | 17.08 | 15.45 | 17.08 | 21,468 | -0.46(-2.61%) |
Apr 01, 2020 | 17.64 | 17.84 | 15.52 | 17.54 | 19,898 | -0.13(-0.75%) |
Mar 31, 2020 | 17.92 | 17.93 | 17.53 | 17.67 | 19,562 | -0.25(-1.40%) |
Mar 30, 2020 | 17.13 | 17.93 | 16.49 | 17.92 | 13,044 | +0.55(+3.15%) |
Mar 27, 2020 | 16.79 | 17.93 | 16.52 | 17.38 | 32,996 | -0.14(-0.80%) |
Mar 26, 2020 | 17.01 | 17.93 | 16.78 | 17.52 | 16,463 | +0.18(+1.07%) |
Mar 25, 2020 | 15.90 | 18.13 | 15.90 | 17.33 | 19,767 | +1.45(+9.12%) |
Mar 24, 2020 | 15.53 | 16.49 | 13.90 | 15.88 | 53,602 | +1.52(+10.55%) |
Mar 23, 2020 | 16.77 | 16.77 | 13.32 | 14.37 | 38,208 | -3.49(-19.54%) |
Mar 20, 2020 | 17.49 | 18.48 | 17.20 | 17.86 | 38,406 | -0.70(-3.75%) |
Mar 19, 2020 | 13.56 | 18.69 | 12.33 | 18.55 | 84,476 | +4.02(+27.68%) |
Mar 18, 2020 | 14.99 | 17.93 | 14.00 | 14.53 | 94,916 | -0.49(-3.25%) |
Mar 17, 2020 | 16.19 | 16.86 | 15.01 | 15.02 | 61,955 | -1.10(-6.83%) |
Mar 16, 2020 | 16.28 | 17.32 | 14.80 | 16.12 | 61,403 | -1.26(-7.23%) |
Mar 13, 2020 | 16.76 | 18.19 | 16.24 | 17.38 | 36,648 | +0.89(+5.38%) |
Mar 12, 2020 | 18.49 | 18.49 | 15.69 | 16.49 | 40,874 | -2.31(-12.31%) |
Mar 11, 2020 | 18.91 | 18.93 | 18.56 | 18.80 | 10,398 | -0.50(-2.60%) |
Mar 10, 2020 | 19.58 | 19.58 | 18.67 | 19.31 | 23,273 | -0.19(-0.96%) |
Mar 09, 2020 | 19.72 | 19.72 | 18.49 | 19.50 | 31,068 | -0.32(-1.59%) |
Mar 06, 2020 | 20.04 | 20.10 | 19.75 | 19.81 | 24,747 | -0.24(-1.22%) |
Mar 05, 2020 | 19.85 | 20.25 | 19.85 | 20.05 | 14,729 | -0.12(-0.58%) |
Mar 04, 2020 | 20.18 | 20.18 | 19.86 | 20.17 | 5,579 | +0.42(+2.13%) |
Mar 03, 2020 | 19.74 | 20.35 | 19.68 | 19.75 | 34,292 | +0.21(+1.10%) |
Mar 02, 2020 | 19.52 | 20.28 | 19.52 | 19.54 | 18,063 | +0.04(+0.23%) |
Feb 28, 2020 | 19.83 | 21.02 | 19.48 | 19.49 | 34,349 | -0.35(-1.74%) |
Feb 27, 2020 | 21.44 | 21.44 | 19.66 | 19.84 | 17,783 | -0.58(-2.84%) |
Feb 26, 2020 | 20.52 | 21.39 | 20.15 | 20.42 | 19,426 | +0.21(+1.03%) |
Feb 25, 2020 | 20.63 | 20.63 | 20.13 | 20.21 | 14,758 | -0.53(-2.54%) |
Feb 24, 2020 | 20.90 | 20.90 | 20.59 | 20.74 | 3,608 | +0.03(+0.14%) |
Feb 21, 2020 | 20.78 | 20.99 | 20.53 | 20.71 | 24,826 | -0.08(-0.39%) |
Feb 20, 2020 | 20.78 | 20.99 | 20.71 | 20.79 | 5,811 | +0.04(+0.21%) |
Feb 19, 2020 | 20.71 | 21.00 | 20.71 | 20.74 | 14,654 | -0.04(-0.21%) |
Feb 18, 2020 | 20.81 | 20.90 | 20.46 | 20.79 | 4,631 | -0.08(-0.38%) |
Feb 14, 2020 | 20.84 | 21.06 | 20.80 | 20.87 | 5,897 | -0.11(-0.52%) |
Feb 13, 2020 | 20.80 | 21.06 | 20.80 | 20.98 | 4,006 | +0.15(+0.70%) |
Feb 12, 2020 | 21.36 | 21.36 | 20.79 | 20.83 | 7,564 | -0.44(-2.09%) |
Feb 11, 2020 | 21.45 | 21.45 | 20.78 | 21.27 | 15,172 | -0.18(-0.82%) |
Feb 10, 2020 | 21.08 | 21.45 | 20.55 | 21.45 | 6,711 | +0.51(+2.44%) |
Feb 07, 2020 | 20.78 | 21.03 | 20.63 | 20.94 | 8,229 | +0.16(+0.77%) |
Feb 06, 2020 | 20.92 | 20.93 | 20.62 | 20.78 | 22,162 | -0.21(-1.01%) |
Feb 05, 2020 | 20.61 | 21.06 | 20.61 | 20.99 | 6,956 | +0.27(+1.32%) |
Feb 04, 2020 | 20.95 | 20.95 | 20.60 | 20.72 | 14,362 | +0.17(+0.83%) |