Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.09 | 18.61 | 18.04 | 18.28 | 47,701 | -0.39(-2.07%) |
Apr 29, 2020 | 17.15 | 19.32 | 16.87 | 18.67 | 144,723 | -0.39(-2.03%) |
Apr 28, 2020 | 18.41 | 19.21 | 18.41 | 19.06 | 62,061 | +1.05(+5.83%) |
Apr 27, 2020 | 17.26 | 18.13 | 17.26 | 18.01 | 140,034 | +0.77(+4.49%) |
Apr 24, 2020 | 17.00 | 17.37 | 16.65 | 17.23 | 103,408 | +0.41(+2.41%) |
Apr 23, 2020 | 16.25 | 17.02 | 16.25 | 16.83 | 54,627 | +0.52(+3.22%) |
Apr 22, 2020 | 16.42 | 16.60 | 16.21 | 16.30 | 41,951 | +0.35(+2.19%) |
Apr 21, 2020 | 16.35 | 16.49 | 15.82 | 15.95 | 81,318 | -0.72(-4.31%) |
Apr 20, 2020 | 17.22 | 17.29 | 16.32 | 16.67 | 59,765 | -1.10(-6.17%) |
Apr 17, 2020 | 17.39 | 18.08 | 16.68 | 17.77 | 76,143 | +0.61(+3.54%) |
Apr 16, 2020 | 16.71 | 17.20 | 16.13 | 17.16 | 113,785 | +0.50(+2.98%) |
Apr 15, 2020 | 16.48 | 16.83 | 15.87 | 16.66 | 89,433 | -0.04(-0.22%) |
Apr 14, 2020 | 16.58 | 16.73 | 16.22 | 16.70 | 69,596 | +0.37(+2.25%) |
Apr 13, 2020 | 15.73 | 16.39 | 15.53 | 16.33 | 53,575 | +0.37(+2.31%) |
Apr 09, 2020 | 15.70 | 16.02 | 15.11 | 15.96 | 112,532 | +0.68(+4.46%) |
Apr 08, 2020 | 15.74 | 15.74 | 15.05 | 15.28 | 67,293 | -0.19(-1.25%) |
Apr 07, 2020 | 16.04 | 16.12 | 15.37 | 15.48 | 88,334 | -0.08(-0.53%) |
Apr 06, 2020 | 14.92 | 15.66 | 14.82 | 15.56 | 92,926 | +0.85(+5.76%) |
Apr 03, 2020 | 14.59 | 14.72 | 14.13 | 14.71 | 57,569 | +0.15(+1.01%) |
Apr 02, 2020 | 14.87 | 15.06 | 14.06 | 14.56 | 85,062 | -0.25(-1.68%) |
Apr 01, 2020 | 15.45 | 15.66 | 14.67 | 14.81 | 91,109 | -1.51(-9.25%) |
Mar 31, 2020 | 15.45 | 16.73 | 15.45 | 16.32 | 199,816 | +0.66(+4.23%) |
Mar 30, 2020 | 14.82 | 16.70 | 14.82 | 15.66 | 136,002 | +0.76(+5.13%) |
Mar 27, 2020 | 16.76 | 16.76 | 14.89 | 14.90 | 95,152 | -2.47(-14.21%) |
Mar 26, 2020 | 16.35 | 17.36 | 16.07 | 17.36 | 260,910 | +1.14(+7.04%) |
Mar 25, 2020 | 16.90 | 17.03 | 15.97 | 16.22 | 129,357 | -0.75(-4.39%) |
Mar 24, 2020 | 15.87 | 17.35 | 15.87 | 16.97 | 93,119 | +1.68(+11.02%) |
Mar 23, 2020 | 15.03 | 15.66 | 14.55 | 15.28 | 119,100 | +0.29(+1.90%) |
Mar 20, 2020 | 15.67 | 16.05 | 14.43 | 15.00 | 156,632 | -0.54(-3.49%) |
Mar 19, 2020 | 14.21 | 16.11 | 14.07 | 15.54 | 110,085 | +1.48(+10.54%) |
Mar 18, 2020 | 14.01 | 14.86 | 13.67 | 14.06 | 142,963 | -0.94(-6.26%) |
Mar 17, 2020 | 14.56 | 15.28 | 13.95 | 15.00 | 128,457 | +1.35(+9.92%) |
Mar 16, 2020 | 12.89 | 14.69 | 12.89 | 13.64 | 119,876 | -1.68(-10.94%) |
Mar 13, 2020 | 15.14 | 15.37 | 14.30 | 15.32 | 93,197 | +0.85(+5.85%) |
Mar 12, 2020 | 15.52 | 15.52 | 14.32 | 14.47 | 78,325 | -1.83(-11.24%) |
Mar 11, 2020 | 16.31 | 16.52 | 16.01 | 16.30 | 108,573 | -0.41(-2.48%) |
Mar 10, 2020 | 16.62 | 16.76 | 15.91 | 16.72 | 82,601 | +0.56(+3.48%) |
Mar 09, 2020 | 16.50 | 16.70 | 15.80 | 16.16 | 92,225 | -0.99(-5.80%) |
Mar 06, 2020 | 17.13 | 17.42 | 16.67 | 17.15 | 93,632 | -0.26(-1.48%) |
Mar 05, 2020 | 18.15 | 18.16 | 17.18 | 17.41 | 102,046 | -0.89(-4.89%) |
Mar 04, 2020 | 18.29 | 18.63 | 18.03 | 18.30 | 51,752 | +0.13(+0.72%) |
Mar 03, 2020 | 18.23 | 18.67 | 17.97 | 18.17 | 72,264 | -0.08(-0.43%) |
Mar 02, 2020 | 18.23 | 18.43 | 17.80 | 18.25 | 68,439 | +0.14(+0.77%) |
Feb 28, 2020 | 17.37 | 18.17 | 17.28 | 18.11 | 88,450 | +0.49(+2.76%) |
Feb 27, 2020 | 18.62 | 18.62 | 17.63 | 17.63 | 174,432 | -1.26(-6.67%) |
Feb 26, 2020 | 19.97 | 19.97 | 18.62 | 18.89 | 57,435 | +0.12(+0.65%) |
Feb 25, 2020 | 19.78 | 19.83 | 18.67 | 18.76 | 47,472 | -0.97(-4.93%) |
Feb 24, 2020 | 19.34 | 19.81 | 19.28 | 19.74 | 34,609 | -0.17(-0.87%) |
Feb 21, 2020 | 20.16 | 20.28 | 19.80 | 19.91 | 38,582 | -0.22(-1.08%) |
Feb 20, 2020 | 19.69 | 20.20 | 19.59 | 20.13 | 65,443 | +0.42(+2.11%) |
Feb 19, 2020 | 19.79 | 19.91 | 19.55 | 19.71 | 60,700 | +0.01(+0.04%) |
Feb 18, 2020 | 19.81 | 19.88 | 19.28 | 19.70 | 70,928 | -0.10(-0.48%) |
Feb 14, 2020 | 20.03 | 20.42 | 19.73 | 19.80 | 45,146 | -0.33(-1.64%) |
Feb 13, 2020 | 20.08 | 20.25 | 20.01 | 20.13 | 33,012 | -0.09(-0.43%) |
Feb 12, 2020 | 20.58 | 20.67 | 20.19 | 20.21 | 28,281 | -0.19(-0.94%) |
Feb 11, 2020 | 20.69 | 20.71 | 20.38 | 20.40 | 34,318 | -0.08(-0.38%) |
Feb 10, 2020 | 20.50 | 20.56 | 20.30 | 20.48 | 29,606 | -0.05(-0.25%) |
Feb 07, 2020 | 21.08 | 21.08 | 20.47 | 20.53 | 36,393 | -0.68(-3.19%) |
Feb 06, 2020 | 21.67 | 21.72 | 21.11 | 21.21 | 27,319 | -0.31(-1.45%) |
Feb 05, 2020 | 21.19 | 21.60 | 21.17 | 21.52 | 33,918 | +0.60(+2.86%) |
Feb 04, 2020 | 20.81 | 21.20 | 20.81 | 20.93 | 35,463 | +0.36(+1.77%) |