Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.47 | 17.47 | 17.04 | 17.09 | 3,997 | -0.24(-1.41%) |
Apr 29, 2020 | 17.06 | 17.33 | 17.06 | 17.33 | 3,843 | +0.67(+4.05%) |
Apr 28, 2020 | 16.82 | 16.82 | 16.66 | 16.66 | 1,415 | -0.05(-0.28%) |
Apr 27, 2020 | 16.54 | 16.70 | 16.54 | 16.70 | 1,559 | +0.44(+2.72%) |
Apr 24, 2020 | 16.31 | 16.31 | 16.14 | 16.26 | 3,663 | -0.19(-1.18%) |
Apr 23, 2020 | 16.46 | 16.72 | 16.45 | 16.45 | 10,068 | +0.11(+0.66%) |
Apr 22, 2020 | 16.31 | 16.39 | 16.30 | 16.35 | 14,983 | +0.66(+4.22%) |
Apr 21, 2020 | 15.69 | 15.78 | 15.68 | 15.68 | 2,139 | -0.47(-2.90%) |
Apr 20, 2020 | 16.17 | 16.34 | 16.15 | 16.15 | 4,790 | -0.15(-0.92%) |
Apr 17, 2020 | 16.27 | 16.36 | 16.23 | 16.30 | 2,930 | +0.47(+2.99%) |
Apr 16, 2020 | 15.93 | 15.93 | 15.77 | 15.83 | 1,009 | +0.16(+1.03%) |
Apr 15, 2020 | 15.77 | 15.78 | 15.66 | 15.67 | 9,086 | -0.69(-4.20%) |
Apr 14, 2020 | 16.51 | 16.54 | 16.31 | 16.36 | 4,972 | +0.46(+2.90%) |
Apr 13, 2020 | 16.06 | 16.06 | 15.85 | 15.89 | 12,471 | -0.19(-1.21%) |
Apr 09, 2020 | 16.32 | 16.39 | 16.04 | 16.09 | 15,595 | +0.21(+1.35%) |
Apr 08, 2020 | 15.64 | 15.87 | 15.58 | 15.87 | 3,306 | +0.48(+3.11%) |
Apr 07, 2020 | 15.77 | 15.77 | 15.33 | 15.39 | 20,629 | +0.44(+2.96%) |
Apr 06, 2020 | 14.64 | 14.95 | 14.64 | 14.95 | 2,693 | +0.88(+6.22%) |
Apr 03, 2020 | 14.03 | 14.08 | 14.03 | 14.08 | 1,046 | -0.46(-3.15%) |
Apr 02, 2020 | 14.51 | 14.54 | 14.48 | 14.53 | 2,750 | +0.39(+2.72%) |
Apr 01, 2020 | 14.38 | 14.38 | 14.15 | 14.15 | 5,839 | -0.96(-6.33%) |
Mar 31, 2020 | 15.41 | 15.49 | 15.04 | 15.10 | 27,235 | +0.29(+1.93%) |
Mar 30, 2020 | 14.62 | 14.85 | 14.62 | 14.82 | 7,973 | -0.18(-1.21%) |
Mar 27, 2020 | 14.96 | 15.21 | 14.83 | 15.00 | 2,826 | -0.84(-5.33%) |
Mar 26, 2020 | 15.64 | 15.84 | 15.54 | 15.84 | 2,407 | +1.24(+8.52%) |
Mar 25, 2020 | 14.46 | 14.69 | 14.39 | 14.60 | 3,921 | +0.90(+6.55%) |
Mar 24, 2020 | 13.79 | 13.91 | 13.38 | 13.70 | 9,267 | +0.44(+3.34%) |
Mar 23, 2020 | 13.57 | 13.60 | 13.17 | 13.26 | 11,305 | -1.32(-9.07%) |
Mar 20, 2020 | 15.02 | 15.06 | 14.56 | 14.58 | 5,128 | +0.08(+0.55%) |
Mar 19, 2020 | 14.48 | 14.57 | 14.20 | 14.50 | 13,963 | -0.47(-3.17%) |
Mar 18, 2020 | 15.10 | 15.67 | 14.75 | 14.98 | 5,098 | -1.57(-9.49%) |
Mar 17, 2020 | 16.16 | 16.55 | 16.15 | 16.55 | 4,303 | +0.92(+5.85%) |
Mar 16, 2020 | 15.84 | 16.25 | 15.56 | 15.63 | 11,287 | -1.97(-11.20%) |
Mar 13, 2020 | 17.47 | 17.60 | 17.24 | 17.60 | 4,500 | +1.68(+10.53%) |
Mar 12, 2020 | 16.34 | 16.34 | 15.43 | 15.93 | 9,935 | -2.09(-11.62%) |
Mar 11, 2020 | 18.43 | 18.44 | 18.02 | 18.02 | 8,052 | -0.87(-4.63%) |
Mar 10, 2020 | 18.74 | 18.89 | 18.46 | 18.89 | 5,833 | +0.63(+3.44%) |
Mar 09, 2020 | 18.41 | 18.41 | 18.15 | 18.27 | 1,828 | -1.04(-5.38%) |
Mar 06, 2020 | 19.54 | 19.54 | 19.23 | 19.30 | 5,756 | -0.02(-0.12%) |
Mar 05, 2020 | 20.11 | 20.11 | 19.29 | 19.33 | 8,980 | -0.80(-3.98%) |
Mar 04, 2020 | 20.13 | 20.13 | 20.13 | 20.13 | 316 | -0.06(-0.29%) |
Mar 03, 2020 | 20.55 | 20.55 | 20.13 | 20.19 | 12,477 | +0.03(+0.15%) |
Mar 02, 2020 | 20.06 | 20.16 | 19.85 | 20.16 | 12,006 | +0.05(+0.23%) |
Feb 28, 2020 | 19.98 | 20.23 | 19.80 | 20.11 | 7,117 | -0.76(-3.65%) |
Feb 27, 2020 | 21.04 | 21.04 | 20.85 | 20.88 | 7,077 | -0.31(-1.46%) |
Feb 26, 2020 | 21.34 | 21.34 | 21.17 | 21.19 | 4,415 | +0.04(+0.17%) |
Feb 25, 2020 | 21.46 | 21.47 | 21.15 | 21.15 | 2,035 | -0.04(-0.17%) |
Feb 24, 2020 | 21.11 | 21.29 | 21.11 | 21.19 | 6,619 | -0.58(-2.66%) |
Feb 21, 2020 | 21.80 | 21.80 | 21.75 | 21.76 | 732 | -0.02(-0.09%) |
Feb 20, 2020 | 21.95 | 21.95 | 21.76 | 21.78 | 7,145 | -0.31(-1.42%) |
Feb 19, 2020 | 22.10 | 22.12 | 22.10 | 22.10 | 1,272 | +0.34(+1.55%) |
Feb 18, 2020 | 21.77 | 21.84 | 21.76 | 21.76 | 3,713 | -0.18(-0.82%) |
Feb 14, 2020 | 22.13 | 22.13 | 21.94 | 21.94 | 2,826 | -0.20(-0.88%) |
Feb 13, 2020 | 22.17 | 22.19 | 22.14 | 22.14 | 2,041 | -0.06(-0.29%) |
Feb 12, 2020 | 22.32 | 22.32 | 22.19 | 22.20 | 283,091 | -0.07(-0.33%) |
Feb 11, 2020 | 22.31 | 22.31 | 22.27 | 22.27 | 1,403 | +0.16(+0.72%) |
Feb 10, 2020 | 22.14 | 22.14 | 22.08 | 22.11 | 332 | +0.09(+0.41%) |
Feb 07, 2020 | 22.10 | 22.10 | 22.02 | 22.02 | 3,454 | -0.15(-0.69%) |
Feb 06, 2020 | 22.25 | 22.25 | 22.18 | 22.18 | 3,401 | +0.14(+0.62%) |
Feb 05, 2020 | 22.21 | 22.21 | 22.04 | 22.04 | 3,008 | +0.07(+0.30%) |
Feb 04, 2020 | 21.96 | 22.02 | 21.96 | 21.97 | 2,380 | +0.53(+2.46%) |