Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.27 | 18.27 | 17.95 | 18.00 | 4,498 | -0.29(-1.57%) |
Apr 29, 2020 | 18.13 | 18.40 | 18.08 | 18.29 | 8,996 | +0.42(+2.34%) |
Apr 28, 2020 | 17.75 | 17.92 | 17.74 | 17.87 | 1,544 | +0.15(+0.84%) |
Apr 27, 2020 | 17.61 | 17.72 | 17.46 | 17.72 | 2,095 | +0.42(+2.42%) |
Apr 24, 2020 | 17.10 | 17.30 | 17.10 | 17.30 | 1,698 | +0.19(+1.12%) |
Apr 23, 2020 | 17.19 | 17.35 | 17.11 | 17.11 | 1,850 | -0.12(-0.72%) |
Apr 22, 2020 | 17.29 | 17.29 | 17.06 | 17.24 | 2,927 | +0.39(+2.32%) |
Apr 21, 2020 | 16.93 | 16.93 | 16.84 | 16.85 | 1,881 | -0.42(-2.45%) |
Apr 20, 2020 | 16.95 | 17.47 | 16.95 | 17.27 | 6,011 | -0.08(-0.45%) |
Apr 17, 2020 | 17.38 | 17.39 | 17.22 | 17.35 | 2,426 | +0.27(+1.57%) |
Apr 16, 2020 | 17.05 | 17.08 | 16.93 | 17.08 | 2,995 | +0.16(+0.93%) |
Apr 15, 2020 | 17.36 | 17.36 | 16.79 | 16.92 | 4,573 | -0.23(-1.35%) |
Apr 14, 2020 | 17.24 | 17.24 | 17.03 | 17.15 | 4,108 | +0.33(+1.94%) |
Apr 13, 2020 | 17.28 | 17.28 | 16.49 | 16.83 | 9,459 | -0.09(-0.52%) |
Apr 09, 2020 | 16.82 | 16.98 | 16.62 | 16.92 | 6,187 | +0.32(+1.92%) |
Apr 08, 2020 | 16.42 | 16.61 | 16.10 | 16.60 | 6,398 | +0.62(+3.85%) |
Apr 07, 2020 | 16.26 | 16.32 | 15.98 | 15.98 | 3,153 | +0.15(+0.92%) |
Apr 06, 2020 | 15.90 | 15.90 | 15.78 | 15.84 | 4,750 | +0.61(+3.99%) |
Apr 03, 2020 | 15.31 | 15.49 | 15.14 | 15.23 | 4,367 | -0.15(-1.00%) |
Apr 02, 2020 | 15.35 | 15.44 | 15.14 | 15.38 | 10,893 | +0.27(+1.80%) |
Apr 01, 2020 | 15.10 | 15.43 | 15.10 | 15.11 | 6,373 | -0.56(-3.59%) |
Mar 31, 2020 | 15.91 | 15.91 | 15.60 | 15.67 | 13,724 | +0.04(+0.26%) |
Mar 30, 2020 | 15.69 | 15.69 | 15.37 | 15.63 | 11,287 | +0.32(+2.11%) |
Mar 27, 2020 | 15.43 | 15.44 | 15.29 | 15.31 | 8,492 | -0.45(-2.87%) |
Mar 26, 2020 | 15.16 | 15.79 | 15.16 | 15.76 | 14,718 | +0.77(+5.15%) |
Mar 25, 2020 | 14.83 | 15.34 | 14.56 | 14.99 | 18,750 | +0.56(+3.89%) |
Mar 24, 2020 | 14.18 | 14.61 | 14.18 | 14.43 | 16,209 | +1.10(+8.29%) |
Mar 23, 2020 | 13.79 | 13.79 | 13.32 | 13.32 | 5,621 | -0.57(-4.09%) |
Mar 20, 2020 | 14.25 | 14.43 | 13.89 | 13.89 | 7,157 | -0.42(-2.95%) |
Mar 19, 2020 | 14.34 | 14.42 | 14.31 | 14.31 | 1,874 | +0.74(+5.47%) |
Mar 18, 2020 | 13.92 | 14.50 | 13.57 | 13.57 | 3,355 | -1.27(-8.56%) |
Mar 17, 2020 | 14.37 | 14.84 | 14.33 | 14.84 | 4,671 | +0.43(+2.97%) |
Mar 16, 2020 | 14.33 | 14.93 | 14.33 | 14.41 | 3,644 | -1.26(-8.05%) |
Mar 13, 2020 | 15.60 | 15.67 | 15.17 | 15.67 | 10,675 | +0.44(+2.89%) |
Mar 12, 2020 | 15.23 | 15.53 | 14.99 | 15.23 | 11,532 | -1.43(-8.57%) |
Mar 11, 2020 | 16.82 | 16.90 | 16.48 | 16.66 | 2,163 | -0.85(-4.86%) |
Mar 10, 2020 | 17.59 | 17.63 | 17.10 | 17.51 | 2,592 | +0.17(+0.99%) |
Mar 09, 2020 | 17.27 | 17.65 | 17.21 | 17.34 | 7,103 | -1.33(-7.13%) |
Mar 06, 2020 | 18.23 | 18.67 | 18.23 | 18.67 | 1,819 | -0.19(-1.00%) |
Mar 05, 2020 | 19.04 | 19.04 | 18.86 | 18.86 | 1,465 | -0.63(-3.26%) |
Mar 04, 2020 | 19.12 | 19.49 | 19.12 | 19.49 | 1,416 | +0.47(+2.50%) |
Mar 03, 2020 | 19.08 | 19.40 | 18.88 | 19.02 | 2,545 | +0.19(+1.03%) |
Mar 02, 2020 | 18.59 | 18.98 | 18.58 | 18.82 | 4,573 | +0.26(+1.40%) |
Feb 28, 2020 | 18.25 | 18.56 | 18.22 | 18.56 | 8,856 | -0.40(-2.09%) |
Feb 27, 2020 | 19.21 | 19.49 | 18.96 | 18.96 | 7,872 | -0.83(-4.21%) |
Feb 26, 2020 | 20.01 | 20.01 | 19.79 | 19.79 | 1,026 | -0.18(-0.90%) |
Feb 25, 2020 | 20.30 | 20.30 | 19.97 | 19.97 | 2,728 | -0.61(-2.96%) |
Feb 24, 2020 | 20.59 | 20.65 | 20.36 | 20.58 | 5,883 | -0.53(-2.51%) |
Feb 21, 2020 | 21.04 | 21.17 | 21.04 | 21.11 | 4,731 | -0.12(-0.56%) |
Feb 20, 2020 | 21.17 | 21.23 | 21.16 | 21.23 | 1,612 | -0.07(-0.33%) |
Feb 19, 2020 | 21.14 | 21.31 | 21.13 | 21.30 | 5,688 | +0.16(+0.76%) |
Feb 18, 2020 | 21.15 | 21.16 | 21.14 | 21.14 | 1,328 | -0.10(-0.46%) |
Feb 14, 2020 | 21.30 | 21.30 | 21.18 | 21.24 | 970 | -0.03(-0.13%) |
Feb 13, 2020 | 21.23 | 21.27 | 21.23 | 21.27 | 1,790 | +0.10(+0.48%) |
Feb 12, 2020 | 21.13 | 21.17 | 21.11 | 21.17 | 4,789 | +0.12(+0.58%) |
Feb 11, 2020 | 21.04 | 21.12 | 21.03 | 21.04 | 3,499 | +0.27(+1.31%) |
Feb 10, 2020 | 20.59 | 20.77 | 20.59 | 20.77 | 1,996 | +0.24(+1.17%) |
Feb 07, 2020 | 20.51 | 20.56 | 20.51 | 20.53 | 2,911 | -0.14(-0.68%) |
Feb 06, 2020 | 20.76 | 20.76 | 20.66 | 20.67 | 2,582 | +0.04(+0.19%) |
Feb 05, 2020 | 20.56 | 20.63 | 20.56 | 20.63 | 4,688 | +0.16(+0.78%) |
Feb 04, 2020 | 20.29 | 20.55 | 20.29 | 20.48 | 2,159 | +0.24(+1.19%) |