Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.46 | 19.46 | 18.92 | 18.97 | 8,089 | -0.56(-2.86%) |
Apr 29, 2020 | 19.52 | 19.59 | 19.52 | 19.53 | 1,620 | +0.60(+3.17%) |
Apr 28, 2020 | 18.93 | 18.93 | 18.93 | 138 | +0.00(+0.00%) | |
Apr 27, 2020 | 18.80 | 18.96 | 18.80 | 18.93 | 14,753 | +0.29(+1.57%) |
Apr 24, 2020 | 18.51 | 18.64 | 18.51 | 18.64 | 368 | +0.01(+0.07%) |
Apr 23, 2020 | 18.63 | 18.63 | 18.63 | 246 | +0.00(+0.00%) | |
Apr 22, 2020 | 18.74 | 18.74 | 18.53 | 18.63 | 3,442 | +0.39(+2.12%) |
Apr 21, 2020 | 18.26 | 18.34 | 18.24 | 18.24 | 6,117 | -0.54(-2.86%) |
Apr 20, 2020 | 18.89 | 18.89 | 18.78 | 18.78 | 359 | -0.12(-0.63%) |
Apr 17, 2020 | 18.77 | 18.96 | 18.74 | 18.89 | 982 | +0.44(+2.41%) |
Apr 16, 2020 | 18.52 | 18.52 | 18.38 | 18.45 | 19,598 | -0.09(-0.50%) |
Apr 15, 2020 | 18.62 | 18.62 | 18.42 | 18.54 | 921 | -0.59(-3.10%) |
Apr 14, 2020 | 19.22 | 19.22 | 19.12 | 19.14 | 705 | +0.26(+1.39%) |
Apr 13, 2020 | 18.61 | 18.87 | 18.51 | 18.87 | 4,378 | +0.19(+1.01%) |
Apr 09, 2020 | 18.87 | 19.06 | 18.69 | 18.69 | 11,171 | +0.24(+1.31%) |
Apr 08, 2020 | 18.28 | 18.44 | 18.28 | 18.44 | 1,576 | +0.08(+0.45%) |
Apr 07, 2020 | 18.87 | 18.87 | 18.26 | 18.36 | 19,614 | +0.01(+0.05%) |
Apr 06, 2020 | 18.16 | 18.35 | 18.16 | 18.35 | 1,928 | +0.51(+2.85%) |
Apr 03, 2020 | 17.85 | 17.88 | 17.71 | 17.84 | 11,171 | -0.19(-1.07%) |
Apr 02, 2020 | 17.87 | 18.04 | 17.76 | 18.04 | 8,704 | +0.87(+5.05%) |
Apr 01, 2020 | 17.71 | 17.71 | 17.17 | 17.17 | 3,663 | -0.93(-5.12%) |
Mar 31, 2020 | 18.28 | 18.28 | 18.03 | 18.10 | 1,767 | +0.13(+0.71%) |
Mar 30, 2020 | 17.72 | 18.06 | 17.72 | 17.97 | 1,745 | +0.25(+1.43%) |
Mar 27, 2020 | 17.77 | 17.88 | 17.65 | 17.72 | 2,923,309 | -0.63(-3.43%) |
Mar 26, 2020 | 18.03 | 18.35 | 18.03 | 18.35 | 812 | +0.69(+3.93%) |
Mar 25, 2020 | 17.35 | 17.75 | 17.31 | 17.65 | 2,376 | +0.41(+2.35%) |
Mar 24, 2020 | 17.03 | 17.25 | 17.03 | 17.25 | 1,589 | +1.19(+7.43%) |
Mar 23, 2020 | 15.88 | 16.05 | 15.88 | 16.05 | 1,023 | -0.19(-1.16%) |
Mar 20, 2020 | 16.41 | 16.57 | 16.24 | 16.24 | 18,782 | +0.23(+1.45%) |
Mar 19, 2020 | 15.90 | 16.34 | 15.63 | 16.01 | 21,291 | +0.18(+1.16%) |
Mar 18, 2020 | 16.16 | 16.79 | 15.78 | 15.83 | 24,338 | -1.16(-6.83%) |
Mar 17, 2020 | 16.33 | 16.99 | 16.31 | 16.99 | 615 | +0.39(+2.38%) |
Mar 16, 2020 | 16.65 | 16.65 | 16.59 | 16.59 | 3,011 | -2.21(-11.77%) |
Mar 13, 2020 | 18.36 | 18.81 | 18.36 | 18.81 | 859 | +0.91(+5.09%) |
Mar 12, 2020 | 17.95 | 17.99 | 16.86 | 17.90 | 3,666 | -1.62(-8.28%) |
Mar 11, 2020 | 19.52 | 19.52 | 19.51 | 19.51 | 260 | -0.54(-2.68%) |
Mar 10, 2020 | 19.72 | 20.05 | 19.46 | 20.05 | 3,029 | +0.64(+3.28%) |
Mar 09, 2020 | 19.33 | 19.43 | 19.33 | 19.41 | 391 | -1.19(-5.77%) |
Mar 06, 2020 | 20.45 | 20.60 | 20.31 | 20.60 | 6,015 | -0.32(-1.51%) |
Mar 05, 2020 | 20.89 | 21.14 | 20.89 | 20.92 | 2,236 | +0.06(+0.29%) |
Mar 04, 2020 | 20.86 | 20.86 | 20.86 | 110 | +0.00(+0.00%) | |
Mar 03, 2020 | 20.86 | 21.10 | 20.86 | 20.86 | 240 | -0.09(-0.45%) |
Mar 02, 2020 | 20.75 | 20.95 | 20.72 | 20.95 | 2,511 | +0.78(+3.85%) |
Feb 28, 2020 | 20.14 | 20.18 | 20.03 | 20.18 | 21,851 | -0.32(-1.55%) |
Feb 27, 2020 | 20.53 | 20.64 | 20.39 | 20.49 | 1,400 | -0.06(-0.31%) |
Feb 26, 2020 | 20.63 | 20.63 | 20.53 | 20.56 | 1,363 | +0.41(+2.03%) |
Feb 25, 2020 | 20.24 | 20.32 | 20.15 | 20.15 | 1,636 | -0.31(-1.52%) |
Feb 24, 2020 | 20.44 | 20.46 | 20.44 | 20.46 | 247 | -0.62(-2.95%) |
Feb 21, 2020 | 21.08 | 21.08 | 21.08 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 21.08 | 21.08 | 21.08 | 0 | -0.28(-1.33%) | |
Feb 19, 2020 | 21.42 | 21.42 | 21.36 | 21.36 | 182 | +0.13(+0.63%) |
Feb 18, 2020 | 21.40 | 21.40 | 21.23 | 21.23 | 589 | -0.12(-0.55%) |
Feb 14, 2020 | 21.44 | 21.44 | 21.35 | 21.35 | 122 | +0.19(+0.89%) |
Feb 13, 2020 | 21.15 | 21.16 | 21.15 | 21.16 | 247 | -0.07(-0.31%) |
Feb 12, 2020 | 21.33 | 21.33 | 21.23 | 21.23 | 714 | +0.33(+1.58%) |
Feb 11, 2020 | 20.94 | 20.94 | 20.79 | 20.89 | 5,421 | +0.49(+2.42%) |
Feb 10, 2020 | 20.22 | 20.40 | 20.22 | 20.40 | 1,070 | +0.14(+0.67%) |
Feb 07, 2020 | 20.27 | 20.27 | 20.27 | 1 | +0.00(+0.00%) | |
Feb 06, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 2,153 | +0.17(+0.83%) |
Feb 05, 2020 | 20.10 | 20.10 | 20.10 | 12 | +0.00(+0.00%) | |
Feb 04, 2020 | 19.90 | 20.17 | 19.90 | 20.10 | 2,671 | +0.75(+3.85%) |