Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.59 | 17.16 | 15.55 | 16.05 | 175,186 | -0.28(-1.71%) |
Apr 29, 2020 | 15.95 | 16.73 | 15.63 | 16.33 | 218,802 | +0.55(+3.49%) |
Apr 28, 2020 | 15.49 | 15.94 | 15.07 | 15.78 | 106,700 | +0.65(+4.30%) |
Apr 27, 2020 | 14.28 | 15.31 | 14.21 | 15.13 | 89,859 | +0.98(+6.93%) |
Apr 24, 2020 | 14.30 | 14.35 | 13.95 | 14.15 | 51,600 | -0.12(-0.84%) |
Apr 23, 2020 | 13.97 | 14.72 | 13.97 | 14.27 | 93,291 | +0.29(+2.07%) |
Apr 22, 2020 | 14.01 | 14.16 | 13.80 | 13.98 | 102,701 | +0.21(+1.53%) |
Apr 21, 2020 | 13.65 | 14.15 | 13.53 | 13.77 | 70,362 | -0.23(-1.64%) |
Apr 20, 2020 | 14.62 | 14.62 | 13.39 | 14.00 | 212,825 | -1.06(-7.04%) |
Apr 17, 2020 | 14.56 | 15.25 | 14.52 | 15.06 | 180,300 | +1.03(+7.34%) |
Apr 16, 2020 | 14.47 | 15.12 | 13.57 | 14.03 | 133,450 | -0.42(-2.91%) |
Apr 15, 2020 | 14.93 | 15.46 | 14.35 | 14.45 | 110,375 | -1.07(-6.89%) |
Apr 14, 2020 | 15.86 | 16.26 | 15.41 | 15.52 | 113,674 | -0.08(-0.51%) |
Apr 13, 2020 | 15.84 | 15.84 | 15.20 | 15.60 | 104,392 | -0.49(-3.05%) |
Apr 09, 2020 | 15.74 | 16.18 | 15.20 | 16.09 | 186,300 | +0.75(+4.89%) |
Apr 08, 2020 | 14.71 | 15.52 | 14.53 | 15.34 | 227,067 | +0.84(+5.79%) |
Apr 07, 2020 | 15.56 | 15.99 | 14.45 | 14.50 | 255,195 | -0.72(-4.73%) |
Apr 06, 2020 | 15.52 | 15.86 | 14.71 | 15.22 | 173,398 | +0.30(+2.01%) |
Apr 03, 2020 | 16.45 | 16.79 | 14.81 | 14.92 | 151,500 | -1.84(-10.98%) |
Apr 02, 2020 | 16.06 | 17.09 | 15.90 | 16.76 | 154,522 | +0.38(+2.32%) |
Apr 01, 2020 | 17.50 | 17.50 | 16.11 | 16.38 | 185,900 | -1.55(-8.64%) |
Mar 31, 2020 | 16.24 | 18.00 | 15.91 | 17.93 | 273,836 | +1.66(+10.20%) |
Mar 30, 2020 | 14.87 | 16.36 | 14.72 | 16.27 | 201,640 | +1.37(+9.19%) |
Mar 27, 2020 | 14.36 | 15.27 | 14.36 | 14.90 | 347,400 | -0.89(-5.64%) |
Mar 26, 2020 | 14.70 | 16.03 | 14.70 | 15.79 | 172,923 | +1.09(+7.41%) |
Mar 25, 2020 | 14.80 | 15.12 | 14.23 | 14.70 | 153,876 | -0.18(-1.21%) |
Mar 24, 2020 | 16.19 | 16.31 | 14.71 | 14.88 | 200,680 | -0.51(-3.31%) |
Mar 23, 2020 | 14.25 | 15.46 | 14.07 | 15.39 | 137,079 | +1.43(+10.24%) |
Mar 20, 2020 | 15.41 | 15.96 | 13.84 | 13.96 | 290,500 | -1.47(-9.53%) |
Mar 19, 2020 | 14.92 | 16.49 | 13.95 | 15.43 | 184,810 | +0.43(+2.87%) |
Mar 18, 2020 | 14.62 | 15.84 | 13.98 | 15.00 | 156,874 | -0.64(-4.09%) |
Mar 17, 2020 | 13.73 | 15.64 | 13.26 | 15.64 | 175,747 | +2.12(+15.68%) |
Mar 16, 2020 | 14.30 | 14.82 | 13.50 | 13.52 | 161,032 | -2.06(-13.22%) |
Mar 13, 2020 | 15.48 | 15.83 | 14.87 | 15.58 | 228,000 | +1.00(+6.86%) |
Mar 12, 2020 | 14.87 | 15.90 | 14.40 | 14.58 | 210,685 | -1.49(-9.27%) |
Mar 11, 2020 | 15.86 | 16.24 | 15.61 | 16.07 | 162,326 | -0.29(-1.77%) |
Mar 10, 2020 | 17.02 | 17.08 | 15.70 | 16.36 | 151,091 | -0.07(-0.43%) |
Mar 09, 2020 | 16.77 | 17.49 | 16.42 | 16.43 | 192,176 | -1.60(-8.87%) |
Mar 06, 2020 | 16.79 | 18.12 | 16.79 | 18.03 | 124,300 | +0.42(+2.39%) |
Mar 05, 2020 | 17.86 | 18.35 | 17.39 | 17.61 | 335,477 | -0.91(-4.91%) |
Mar 04, 2020 | 18.29 | 18.61 | 17.93 | 18.52 | 96,355 | +0.39(+2.15%) |
Mar 03, 2020 | 18.40 | 19.37 | 17.83 | 18.13 | 174,362 | -0.40(-2.16%) |
Mar 02, 2020 | 18.08 | 18.61 | 17.72 | 18.53 | 229,852 | +0.52(+2.89%) |
Feb 28, 2020 | 18.82 | 19.55 | 17.92 | 18.01 | 179,200 | -1.11(-5.81%) |
Feb 27, 2020 | 19.81 | 20.55 | 19.01 | 19.12 | 96,221 | -1.36(-6.64%) |
Feb 26, 2020 | 21.28 | 21.45 | 20.41 | 20.48 | 48,502 | -0.80(-3.76%) |
Feb 25, 2020 | 22.18 | 22.18 | 21.15 | 21.28 | 76,035 | -0.91(-4.10%) |
Feb 24, 2020 | 22.29 | 22.36 | 22.11 | 22.19 | 51,539 | -0.78(-3.40%) |
Feb 21, 2020 | 22.83 | 23.05 | 22.60 | 22.97 | 59,900 | +0.07(+0.31%) |
Feb 20, 2020 | 22.87 | 23.01 | 22.48 | 22.90 | 38,383 | -0.01(-0.04%) |
Feb 19, 2020 | 23.00 | 23.06 | 22.70 | 22.91 | 53,533 | -0.08(-0.35%) |
Feb 18, 2020 | 22.79 | 23.01 | 22.68 | 22.99 | 31,205 | +0.03(+0.13%) |
Feb 14, 2020 | 23.06 | 23.35 | 22.75 | 22.96 | 56,900 | -0.22(-0.95%) |
Feb 13, 2020 | 22.65 | 23.21 | 22.64 | 23.18 | 52,781 | +0.30(+1.31%) |
Feb 12, 2020 | 22.38 | 22.90 | 22.26 | 22.88 | 59,266 | +0.65(+2.92%) |
Feb 11, 2020 | 21.68 | 22.28 | 21.68 | 22.23 | 50,439 | +0.75(+3.49%) |
Feb 10, 2020 | 20.93 | 21.48 | 20.92 | 21.48 | 73,793 | +0.51(+2.43%) |
Feb 07, 2020 | 21.12 | 21.13 | 20.80 | 20.97 | 39,600 | -0.25(-1.18%) |
Feb 06, 2020 | 21.81 | 21.81 | 21.21 | 21.22 | 55,768 | -0.41(-1.90%) |
Feb 05, 2020 | 21.56 | 21.65 | 21.26 | 21.63 | 71,887 | +0.39(+1.84%) |
Feb 04, 2020 | 21.44 | 21.75 | 21.20 | 21.24 | 52,187 | +0.02(+0.09%) |