Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.16 | 18.16 | 17.84 | 17.89 | 4,525 | -0.29(-1.57%) |
Apr 29, 2020 | 18.03 | 18.29 | 17.97 | 18.18 | 9,051 | +0.42(+2.34%) |
Apr 28, 2020 | 17.64 | 17.81 | 17.63 | 17.76 | 1,553 | +0.15(+0.84%) |
Apr 27, 2020 | 17.50 | 17.61 | 17.36 | 17.61 | 2,107 | +0.42(+2.42%) |
Apr 24, 2020 | 16.99 | 17.20 | 16.99 | 17.20 | 1,708 | +0.19(+1.12%) |
Apr 23, 2020 | 17.09 | 17.25 | 17.01 | 17.01 | 1,861 | -0.12(-0.72%) |
Apr 22, 2020 | 17.18 | 17.18 | 16.96 | 17.13 | 2,945 | +0.39(+2.31%) |
Apr 21, 2020 | 16.83 | 16.83 | 16.74 | 16.74 | 1,893 | -0.42(-2.45%) |
Apr 20, 2020 | 16.85 | 17.37 | 16.85 | 17.16 | 6,047 | -0.08(-0.45%) |
Apr 17, 2020 | 17.27 | 17.29 | 17.12 | 17.24 | 2,441 | +0.27(+1.57%) |
Apr 16, 2020 | 16.95 | 16.98 | 16.83 | 16.98 | 3,013 | +0.16(+0.93%) |
Apr 15, 2020 | 17.26 | 17.26 | 16.69 | 16.82 | 4,601 | -0.23(-1.35%) |
Apr 14, 2020 | 17.14 | 17.14 | 16.93 | 17.05 | 4,133 | +0.32(+1.94%) |
Apr 13, 2020 | 17.17 | 17.17 | 16.39 | 16.73 | 9,516 | -0.09(-0.52%) |
Apr 09, 2020 | 16.72 | 16.88 | 16.52 | 16.81 | 6,224 | +0.32(+1.92%) |
Apr 08, 2020 | 16.32 | 16.51 | 16.00 | 16.50 | 6,436 | +0.61(+3.85%) |
Apr 07, 2020 | 16.17 | 16.23 | 15.89 | 15.89 | 3,172 | +0.14(+0.92%) |
Apr 06, 2020 | 15.80 | 15.80 | 15.68 | 15.74 | 4,779 | +0.60(+3.99%) |
Apr 03, 2020 | 15.21 | 15.40 | 15.05 | 15.14 | 4,393 | -0.15(-1.00%) |
Apr 02, 2020 | 15.26 | 15.35 | 15.05 | 15.29 | 10,958 | +0.27(+1.80%) |
Apr 01, 2020 | 15.01 | 15.34 | 15.01 | 15.02 | 6,412 | -0.56(-3.59%) |
Mar 31, 2020 | 15.81 | 15.81 | 15.50 | 15.58 | 13,807 | +0.04(+0.26%) |
Mar 30, 2020 | 15.59 | 15.59 | 15.28 | 15.54 | 11,355 | +0.32(+2.11%) |
Mar 27, 2020 | 15.34 | 15.35 | 15.20 | 15.22 | 8,543 | -0.45(-2.87%) |
Mar 26, 2020 | 15.07 | 15.69 | 15.07 | 15.66 | 14,807 | +0.77(+5.15%) |
Mar 25, 2020 | 14.74 | 15.25 | 14.47 | 14.90 | 18,864 | +0.56(+3.89%) |
Mar 24, 2020 | 14.09 | 14.52 | 14.09 | 14.34 | 16,307 | +1.10(+8.29%) |
Mar 23, 2020 | 13.71 | 13.71 | 13.24 | 13.24 | 5,655 | -0.56(-4.09%) |
Mar 20, 2020 | 14.17 | 14.34 | 13.81 | 13.81 | 7,201 | -0.42(-2.95%) |
Mar 19, 2020 | 14.26 | 14.33 | 14.22 | 14.22 | 1,885 | +0.74(+5.47%) |
Mar 18, 2020 | 13.84 | 14.41 | 13.49 | 13.49 | 3,375 | -1.26(-8.56%) |
Mar 17, 2020 | 14.28 | 14.75 | 14.24 | 14.75 | 4,700 | +0.43(+2.97%) |
Mar 16, 2020 | 14.24 | 14.84 | 14.24 | 14.32 | 3,666 | -1.25(-8.05%) |
Mar 13, 2020 | 15.50 | 15.58 | 15.08 | 15.58 | 10,740 | +0.44(+2.89%) |
Mar 12, 2020 | 15.14 | 15.44 | 14.90 | 15.14 | 11,602 | -1.42(-8.57%) |
Mar 11, 2020 | 16.71 | 16.80 | 16.38 | 16.56 | 2,176 | -0.85(-4.86%) |
Mar 10, 2020 | 17.48 | 17.53 | 17.00 | 17.40 | 2,608 | +0.17(+0.99%) |
Mar 09, 2020 | 17.16 | 17.54 | 17.11 | 17.23 | 7,146 | -1.32(-7.13%) |
Mar 06, 2020 | 18.12 | 18.55 | 18.12 | 18.55 | 1,830 | -0.19(-1.00%) |
Mar 05, 2020 | 18.93 | 18.93 | 18.74 | 18.74 | 1,474 | -0.63(-3.26%) |
Mar 04, 2020 | 19.01 | 19.37 | 19.01 | 19.37 | 1,425 | +0.47(+2.50%) |
Mar 03, 2020 | 18.97 | 19.29 | 18.76 | 18.90 | 2,560 | +0.19(+1.03%) |
Mar 02, 2020 | 18.48 | 18.87 | 18.47 | 18.71 | 4,601 | +0.26(+1.40%) |
Feb 28, 2020 | 18.14 | 18.45 | 18.11 | 18.45 | 8,909 | -0.39(-2.09%) |
Feb 27, 2020 | 19.09 | 19.37 | 18.84 | 18.84 | 7,919 | -0.83(-4.21%) |
Feb 26, 2020 | 19.89 | 19.89 | 19.67 | 19.67 | 1,032 | -0.18(-0.90%) |
Feb 25, 2020 | 20.18 | 20.18 | 19.85 | 19.85 | 2,744 | -0.61(-2.96%) |
Feb 24, 2020 | 20.47 | 20.53 | 20.24 | 20.46 | 5,919 | -0.53(-2.51%) |
Feb 21, 2020 | 20.92 | 21.04 | 20.92 | 20.99 | 4,759 | -0.12(-0.56%) |
Feb 20, 2020 | 21.04 | 21.10 | 21.03 | 21.10 | 1,622 | -0.07(-0.33%) |
Feb 19, 2020 | 21.02 | 21.18 | 21.00 | 21.17 | 5,722 | +0.16(+0.76%) |
Feb 18, 2020 | 21.02 | 21.04 | 21.02 | 21.02 | 1,336 | -0.10(-0.46%) |
Feb 14, 2020 | 21.17 | 21.17 | 21.06 | 21.11 | 976 | -0.03(-0.13%) |
Feb 13, 2020 | 21.10 | 21.14 | 21.10 | 21.14 | 1,801 | +0.10(+0.48%) |
Feb 12, 2020 | 21.01 | 21.04 | 20.98 | 21.04 | 4,818 | +0.12(+0.58%) |
Feb 11, 2020 | 20.92 | 21.00 | 20.90 | 20.92 | 3,521 | +0.27(+1.31%) |
Feb 10, 2020 | 20.46 | 20.65 | 20.46 | 20.65 | 2,008 | +0.24(+1.17%) |
Feb 07, 2020 | 20.38 | 20.43 | 20.38 | 20.41 | 2,929 | -0.14(-0.68%) |
Feb 06, 2020 | 20.63 | 20.63 | 20.53 | 20.55 | 2,598 | +0.04(+0.19%) |
Feb 05, 2020 | 20.43 | 20.51 | 20.43 | 20.51 | 4,717 | +0.16(+0.78%) |
Feb 04, 2020 | 20.17 | 20.42 | 20.17 | 20.35 | 2,172 | +0.24(+1.19%) |