Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.89 | 17.89 | 17.77 | 17.77 | 341,837 | -0.50(-2.72%) |
Apr 29, 2020 | 18.14 | 18.27 | 18.14 | 18.27 | 2,710 | +0.48(+2.70%) |
Apr 28, 2020 | 18.00 | 18.00 | 17.79 | 17.79 | 973 | +0.12(+0.65%) |
Apr 27, 2020 | 17.52 | 17.67 | 17.52 | 17.67 | 16,970 | +0.25(+1.45%) |
Apr 24, 2020 | 17.37 | 17.42 | 17.37 | 17.42 | 1,145,130 | +0.24(+1.42%) |
Apr 23, 2020 | 17.41 | 17.41 | 17.17 | 17.17 | 305 | -0.10(-0.56%) |
Apr 22, 2020 | 17.28 | 17.28 | 17.27 | 17.27 | 550 | +0.25(+1.46%) |
Apr 21, 2020 | 17.01 | 17.02 | 17.01 | 17.02 | 513 | -0.37(-2.12%) |
Apr 20, 2020 | 17.47 | 17.65 | 17.39 | 17.39 | 2,570 | -0.21(-1.19%) |
Apr 17, 2020 | 17.56 | 17.60 | 17.46 | 17.60 | 2,926 | +0.55(+3.23%) |
Apr 16, 2020 | 17.01 | 17.05 | 17.01 | 17.05 | 2,085,182 | +0.07(+0.42%) |
Apr 15, 2020 | 17.08 | 17.08 | 16.98 | 16.98 | 73,893 | -0.75(-4.21%) |
Apr 14, 2020 | 17.72 | 17.73 | 17.71 | 17.72 | 248,683 | +0.33(+1.93%) |
Apr 13, 2020 | 17.37 | 17.41 | 17.33 | 17.39 | 57,051 | -0.31(-1.74%) |
Apr 09, 2020 | 17.44 | 17.70 | 17.44 | 17.70 | 937,917 | +0.52(+3.05%) |
Apr 08, 2020 | 17.05 | 17.17 | 17.05 | 17.17 | 732 | +0.22(+1.31%) |
Apr 07, 2020 | 17.02 | 17.08 | 16.95 | 16.95 | 2,785 | +0.11(+0.63%) |
Apr 06, 2020 | 16.76 | 16.85 | 16.76 | 16.85 | 37,517 | +0.76(+4.75%) |
Apr 03, 2020 | 15.98 | 16.08 | 15.98 | 16.08 | 337 | -0.34(-2.06%) |
Apr 02, 2020 | 16.27 | 16.42 | 16.24 | 16.42 | 1,241 | +0.29(+1.79%) |
Apr 01, 2020 | 16.32 | 16.46 | 16.13 | 16.13 | 2,292 | -0.82(-4.85%) |
Mar 31, 2020 | 16.80 | 16.95 | 16.60 | 16.95 | 1,298,741 | +0.06(+0.37%) |
Mar 30, 2020 | 16.89 | 16.89 | 16.89 | 16.89 | 30 | +0.28(+1.66%) |
Mar 27, 2020 | 16.40 | 16.85 | 16.40 | 16.61 | 562 | -0.57(-3.34%) |
Mar 26, 2020 | 16.63 | 17.19 | 16.63 | 17.19 | 159 | +0.80(+4.91%) |
Mar 25, 2020 | 16.48 | 16.48 | 16.38 | 16.38 | 709 | +0.62(+3.96%) |
Mar 24, 2020 | 15.43 | 15.76 | 15.43 | 15.76 | 1,975 | +1.23(+8.48%) |
Mar 23, 2020 | 14.60 | 14.85 | 14.53 | 14.53 | 8,894 | -0.04(-0.30%) |
Mar 20, 2020 | 15.07 | 15.07 | 14.57 | 14.57 | 454,045 | -0.23(-1.56%) |
Mar 19, 2020 | 14.86 | 14.90 | 14.80 | 14.80 | 3,247 | +0.58(+4.04%) |
Mar 18, 2020 | 14.46 | 14.46 | 14.22 | 14.23 | 1,657 | -1.33(-8.55%) |
Mar 17, 2020 | 15.01 | 15.57 | 14.76 | 15.56 | 47,598 | +0.49(+3.25%) |
Mar 16, 2020 | 14.63 | 15.17 | 14.63 | 15.07 | 3,860 | -1.67(-9.98%) |
Mar 13, 2020 | 16.23 | 16.74 | 16.17 | 16.74 | 2,588 | +0.80(+5.03%) |
Mar 12, 2020 | 15.98 | 16.21 | 15.92 | 15.94 | 5,616 | -1.96(-10.97%) |
Mar 11, 2020 | 18.02 | 18.02 | 17.88 | 17.90 | 560,645 | -0.96(-5.09%) |
Mar 10, 2020 | 18.70 | 18.86 | 18.70 | 18.86 | 525 | +0.52(+2.81%) |
Mar 09, 2020 | 18.93 | 18.93 | 18.35 | 18.35 | 473 | -1.51(-7.58%) |
Mar 06, 2020 | 19.81 | 19.98 | 19.81 | 19.85 | 3,038 | -0.46(-2.27%) |
Mar 05, 2020 | 20.55 | 20.55 | 20.29 | 20.31 | 2,055 | -0.67(-3.19%) |
Mar 04, 2020 | 20.84 | 20.98 | 20.59 | 20.98 | 474 | +0.72(+3.58%) |
Mar 03, 2020 | 20.34 | 20.48 | 20.26 | 20.26 | 999 | -0.15(-0.75%) |
Mar 02, 2020 | 20.21 | 20.41 | 20.19 | 20.41 | 2,212 | +0.31(+1.55%) |
Feb 28, 2020 | 19.74 | 20.10 | 19.74 | 20.10 | 109,178 | -0.17(-0.85%) |
Feb 27, 2020 | 20.52 | 20.52 | 20.27 | 20.27 | 1,349 | -0.59(-2.84%) |
Feb 26, 2020 | 21.10 | 21.10 | 20.86 | 20.86 | 237 | +0.01(+0.04%) |
Feb 25, 2020 | 21.05 | 21.05 | 20.85 | 20.85 | 355 | -0.47(-2.23%) |
Feb 24, 2020 | 21.38 | 21.42 | 21.32 | 21.33 | 5,268 | -0.93(-4.16%) |
Feb 21, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 1,913 | -0.08(-0.34%) |
Feb 20, 2020 | 22.38 | 22.38 | 22.33 | 22.33 | 786 | -0.12(-0.54%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.45 | 22.45 | 114 | +0.13(+0.60%) |
Feb 18, 2020 | 22.34 | 22.34 | 22.32 | 22.32 | 1,433 | -0.08(-0.35%) |
Feb 14, 2020 | 22.37 | 22.40 | 22.37 | 22.40 | 112 | -0.01(-0.04%) |
Feb 13, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 429 | -0.15(-0.66%) |
Feb 12, 2020 | 22.51 | 22.55 | 22.51 | 22.55 | 3,244 | +0.12(+0.54%) |
Feb 11, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 88 | +0.15(+0.68%) |
Feb 10, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 68 | +0.06(+0.27%) |
Feb 07, 2020 | 22.28 | 22.28 | 22.22 | 22.22 | 450 | -0.20(-0.90%) |
Feb 06, 2020 | 22.40 | 22.42 | 22.40 | 22.42 | 514 | +0.03(+0.16%) |
Feb 05, 2020 | 22.35 | 22.39 | 22.35 | 22.39 | 4,477 | +0.26(+1.17%) |
Feb 04, 2020 | 22.11 | 22.13 | 22.11 | 22.13 | 621 | +0.34(+1.54%) |