Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.70 | 18.80 | 17.20 | 17.30 | 10,290 | -1.20(-6.49%) |
Apr 29, 2020 | 18.50 | 19.20 | 17.40 | 18.50 | 10,105 | -0.30(-1.60%) |
Apr 28, 2020 | 19.30 | 19.50 | 18.30 | 18.80 | 13,824 | -0.80(-4.07%) |
Apr 27, 2020 | 18.20 | 19.60 | 18.20 | 19.60 | 14,190 | +1.10(+5.94%) |
Apr 24, 2020 | 18.00 | 18.90 | 17.90 | 18.50 | 9,900 | +0.30(+1.65%) |
Apr 23, 2020 | 17.20 | 18.50 | 16.70 | 18.20 | 12,324 | +0.80(+4.60%) |
Apr 22, 2020 | 17.20 | 18.30 | 17.00 | 17.40 | 3,585 | -0.20(-1.14%) |
Apr 21, 2020 | 17.00 | 18.30 | 17.00 | 17.60 | 4,259 | +0.00(+0.00%) |
Apr 20, 2020 | 17.60 | 18.30 | 17.40 | 17.60 | 8,903 | -0.30(-1.68%) |
Apr 17, 2020 | 17.97 | 18.30 | 17.25 | 17.90 | 8,120 | +0.40(+2.29%) |
Apr 16, 2020 | 18.00 | 18.60 | 17.30 | 17.50 | 8,979 | -1.30(-6.91%) |
Apr 15, 2020 | 18.10 | 19.00 | 17.80 | 18.80 | 9,216 | +0.70(+3.87%) |
Apr 14, 2020 | 17.70 | 18.50 | 17.10 | 18.10 | 8,802 | +0.00(+0.00%) |
Apr 13, 2020 | 17.90 | 18.80 | 17.40 | 18.10 | 9,255 | +0.70(+4.02%) |
Apr 09, 2020 | 16.70 | 17.90 | 16.70 | 17.40 | 8,090 | +0.30(+1.75%) |
Apr 08, 2020 | 16.90 | 18.00 | 16.90 | 17.10 | 9,453 | -0.20(-1.15%) |
Apr 07, 2020 | 16.80 | 17.40 | 15.71 | 17.30 | 9,167 | +0.10(+0.58%) |
Apr 06, 2020 | 17.30 | 18.00 | 16.50 | 17.20 | 8,536 | +0.30(+1.78%) |
Apr 03, 2020 | 16.70 | 17.72 | 16.20 | 16.90 | 8,580 | -0.10(-0.59%) |
Apr 02, 2020 | 17.50 | 17.60 | 16.90 | 17.00 | 8,830 | -0.50(-2.86%) |
Apr 01, 2020 | 16.90 | 18.50 | 16.90 | 17.50 | 8,515 | -1.00(-5.41%) |
Mar 31, 2020 | 18.50 | 18.90 | 17.30 | 18.50 | 8,689 | +0.20(+1.09%) |
Mar 30, 2020 | 17.40 | 18.70 | 17.10 | 18.30 | 9,354 | +0.79(+4.54%) |
Mar 27, 2020 | 17.00 | 18.00 | 16.85 | 17.51 | 9,690 | +0.33(+1.90%) |
Mar 26, 2020 | 16.10 | 17.80 | 16.10 | 17.18 | 8,545 | +0.58(+3.49%) |
Mar 25, 2020 | 16.00 | 17.20 | 15.90 | 16.60 | 9,845 | -0.20(-1.19%) |
Mar 24, 2020 | 15.40 | 17.50 | 15.40 | 16.80 | 9,420 | +0.70(+4.35%) |
Mar 23, 2020 | 16.20 | 16.50 | 15.40 | 16.10 | 11,034 | +0.20(+1.26%) |
Mar 20, 2020 | 16.20 | 17.80 | 14.50 | 15.90 | 9,420 | -0.70(-4.22%) |
Mar 19, 2020 | 15.30 | 17.40 | 14.40 | 16.60 | 14,442 | +0.50(+3.11%) |
Mar 18, 2020 | 10.90 | 16.20 | 10.30 | 16.10 | 82,105 | -0.40(-2.42%) |
Mar 17, 2020 | 16.00 | 16.80 | 15.10 | 16.50 | 9,614 | -0.20(-1.20%) |
Mar 16, 2020 | 13.30 | 17.10 | 12.10 | 16.70 | 15,915 | -0.60(-3.47%) |
Mar 13, 2020 | 15.90 | 17.80 | 15.80 | 17.30 | 9,660 | +1.00(+6.13%) |
Mar 12, 2020 | 16.50 | 16.60 | 15.50 | 16.30 | 10,069 | -0.79(-4.64%) |
Mar 11, 2020 | 16.70 | 18.00 | 16.51 | 17.09 | 9,783 | -0.31(-1.77%) |
Mar 10, 2020 | 16.10 | 17.50 | 16.00 | 17.40 | 10,309 | +1.30(+8.08%) |
Mar 09, 2020 | 17.40 | 18.10 | 16.10 | 16.10 | 5,693 | -2.60(-13.90%) |
Mar 06, 2020 | 18.20 | 18.70 | 17.49 | 18.70 | 10,410 | +0.00(+0.00%) |
Mar 05, 2020 | 17.50 | 19.00 | 17.50 | 18.70 | 10,325 | +0.60(+3.31%) |
Mar 04, 2020 | 18.00 | 18.60 | 17.80 | 18.10 | 10,331 | +0.20(+1.12%) |
Mar 03, 2020 | 17.60 | 18.40 | 17.60 | 17.90 | 10,078 | -0.20(-1.10%) |
Mar 02, 2020 | 17.80 | 18.60 | 17.80 | 18.10 | 9,809 | +0.10(+0.55%) |
Feb 28, 2020 | 17.83 | 19.00 | 17.65 | 18.00 | 9,550 | -1.10(-5.75%) |
Feb 27, 2020 | 20.10 | 20.10 | 18.90 | 19.10 | 9,561 | -1.30(-6.37%) |
Feb 26, 2020 | 20.40 | 20.60 | 18.40 | 20.40 | 10,981 | -0.50(-2.39%) |
Feb 25, 2020 | 20.00 | 21.50 | 19.20 | 20.90 | 15,542 | +0.90(+4.50%) |
Feb 24, 2020 | 17.20 | 20.00 | 17.00 | 20.00 | 17,159 | +2.00(+11.11%) |
Feb 21, 2020 | 17.40 | 18.00 | 17.33 | 18.00 | 13,760 | +0.10(+0.56%) |
Feb 20, 2020 | 17.90 | 18.00 | 17.40 | 17.90 | 8,735 | +0.40(+2.29%) |
Feb 19, 2020 | 17.50 | 17.90 | 17.30 | 17.50 | 10,299 | +0.00(+0.00%) |
Feb 18, 2020 | 18.60 | 19.20 | 17.50 | 17.50 | 10,477 | -1.07(-5.76%) |
Feb 14, 2020 | 18.10 | 19.10 | 18.00 | 18.57 | 10,040 | +0.57(+3.17%) |
Feb 13, 2020 | 19.00 | 19.40 | 17.80 | 18.00 | 10,129 | -1.40(-7.22%) |
Feb 12, 2020 | 19.40 | 19.80 | 19.20 | 19.40 | 9,230 | -0.40(-2.02%) |
Feb 11, 2020 | 19.60 | 20.35 | 19.16 | 19.80 | 11,188 | +0.80(+4.21%) |
Feb 10, 2020 | 18.30 | 19.70 | 18.30 | 19.00 | 10,814 | +1.10(+6.15%) |
Feb 07, 2020 | 18.10 | 18.60 | 17.90 | 17.90 | 10,030 | -0.80(-4.28%) |
Feb 06, 2020 | 19.00 | 19.20 | 18.30 | 18.70 | 9,827 | -0.90(-4.59%) |
Feb 05, 2020 | 17.00 | 19.90 | 17.00 | 19.60 | 12,938 | +2.20(+12.64%) |
Feb 04, 2020 | 16.10 | 17.60 | 16.10 | 17.40 | 9,720 | +1.10(+6.75%) |