Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.31 | 18.34 | 17.66 | 18.06 | 140,882 | -0.44(-2.38%) |
Apr 29, 2020 | 18.32 | 19.05 | 17.69 | 18.50 | 389,938 | +0.74(+4.17%) |
Apr 28, 2020 | 18.03 | 18.04 | 17.50 | 17.76 | 201,819 | +0.24(+1.37%) |
Apr 27, 2020 | 17.75 | 18.04 | 17.50 | 17.52 | 239,299 | -0.01(-0.06%) |
Apr 24, 2020 | 17.41 | 17.72 | 17.01 | 17.53 | 116,600 | +0.10(+0.57%) |
Apr 23, 2020 | 17.10 | 17.76 | 16.98 | 17.43 | 144,718 | +0.29(+1.69%) |
Apr 22, 2020 | 17.32 | 17.56 | 17.02 | 17.14 | 87,021 | +0.25(+1.48%) |
Apr 21, 2020 | 16.60 | 17.59 | 16.50 | 16.89 | 119,531 | -0.16(-0.94%) |
Apr 20, 2020 | 17.09 | 17.37 | 16.70 | 17.05 | 131,820 | -0.49(-2.79%) |
Apr 17, 2020 | 16.96 | 17.67 | 16.96 | 17.54 | 262,900 | +0.92(+5.54%) |
Apr 16, 2020 | 16.81 | 16.84 | 16.09 | 16.62 | 158,676 | -0.03(-0.18%) |
Apr 15, 2020 | 17.00 | 17.16 | 16.16 | 16.65 | 209,391 | -0.67(-3.87%) |
Apr 14, 2020 | 17.28 | 17.90 | 16.93 | 17.32 | 199,882 | +0.47(+2.79%) |
Apr 13, 2020 | 17.34 | 17.70 | 16.85 | 16.85 | 210,372 | -0.84(-4.75%) |
Apr 09, 2020 | 17.18 | 17.75 | 17.18 | 17.69 | 269,700 | +0.49(+2.85%) |
Apr 08, 2020 | 16.97 | 17.58 | 16.51 | 17.20 | 177,051 | +0.72(+4.37%) |
Apr 07, 2020 | 18.17 | 18.36 | 16.32 | 16.48 | 235,020 | -0.87(-5.01%) |
Apr 06, 2020 | 16.27 | 17.45 | 16.10 | 17.35 | 281,709 | +1.71(+10.93%) |
Apr 03, 2020 | 16.71 | 16.95 | 15.41 | 15.64 | 185,200 | -1.41(-8.27%) |
Apr 02, 2020 | 15.35 | 17.09 | 15.35 | 17.05 | 223,787 | +1.10(+6.90%) |
Apr 01, 2020 | 16.34 | 16.90 | 15.76 | 15.95 | 151,875 | -1.08(-6.34%) |
Mar 31, 2020 | 16.59 | 17.50 | 15.94 | 17.03 | 232,696 | +0.12(+0.71%) |
Mar 30, 2020 | 15.00 | 17.32 | 14.89 | 16.91 | 367,620 | +2.10(+14.18%) |
Mar 27, 2020 | 16.84 | 16.84 | 14.78 | 14.81 | 237,100 | -2.63(-15.08%) |
Mar 26, 2020 | 16.76 | 17.81 | 16.44 | 17.44 | 179,161 | +0.86(+5.19%) |
Mar 25, 2020 | 16.36 | 17.49 | 15.97 | 16.58 | 209,271 | -0.05(-0.30%) |
Mar 24, 2020 | 16.00 | 17.58 | 15.75 | 16.63 | 187,238 | +1.44(+9.48%) |
Mar 23, 2020 | 16.12 | 17.06 | 14.77 | 15.19 | 273,288 | -1.14(-6.98%) |
Mar 20, 2020 | 16.25 | 17.55 | 16.00 | 16.33 | 325,500 | +0.07(+0.43%) |
Mar 19, 2020 | 16.97 | 17.65 | 15.53 | 16.26 | 277,263 | -0.87(-5.08%) |
Mar 18, 2020 | 16.71 | 18.00 | 15.60 | 17.13 | 221,620 | -0.95(-5.25%) |
Mar 17, 2020 | 14.35 | 18.27 | 14.18 | 18.08 | 316,067 | +3.85(+27.06%) |
Mar 16, 2020 | 14.52 | 14.83 | 13.38 | 14.23 | 239,102 | -1.96(-12.11%) |
Mar 13, 2020 | 16.65 | 17.09 | 15.28 | 16.19 | 333,100 | +0.18(+1.12%) |
Mar 12, 2020 | 17.22 | 17.33 | 15.62 | 16.01 | 388,198 | -2.59(-13.92%) |
Mar 11, 2020 | 18.94 | 19.14 | 18.38 | 18.60 | 217,645 | -0.88(-4.52%) |
Mar 10, 2020 | 20.57 | 21.20 | 19.04 | 19.48 | 293,658 | -1.24(-5.98%) |
Mar 09, 2020 | 20.20 | 21.90 | 20.01 | 20.72 | 359,496 | -0.77(-3.58%) |
Mar 06, 2020 | 21.73 | 21.78 | 20.84 | 21.49 | 233,600 | -1.04(-4.62%) |
Mar 05, 2020 | 22.34 | 22.82 | 21.25 | 22.53 | 1,137,755 | -0.63(-2.72%) |
Mar 04, 2020 | 22.96 | 23.33 | 22.76 | 23.16 | 265,631 | +0.66(+2.93%) |
Mar 03, 2020 | 24.32 | 25.73 | 21.96 | 22.50 | 374,378 | -0.50(-2.17%) |
Mar 02, 2020 | 22.86 | 23.60 | 22.22 | 23.00 | 288,048 | +0.46(+2.04%) |
Feb 28, 2020 | 21.79 | 22.59 | 21.31 | 22.54 | 345,900 | +0.04(+0.18%) |
Feb 27, 2020 | 22.93 | 23.24 | 22.04 | 22.50 | 255,384 | -1.09(-4.62%) |
Feb 26, 2020 | 23.81 | 24.43 | 23.45 | 23.59 | 214,273 | -0.03(-0.13%) |
Feb 25, 2020 | 23.50 | 24.00 | 23.31 | 23.62 | 222,278 | +0.13(+0.55%) |
Feb 24, 2020 | 22.50 | 24.05 | 22.38 | 23.49 | 325,955 | -1.34(-5.40%) |
Feb 21, 2020 | 23.95 | 25.08 | 23.57 | 24.83 | 600,600 | +1.26(+5.35%) |
Feb 20, 2020 | 22.54 | 26.19 | 22.52 | 23.57 | 1,143,642 | +0.82(+3.60%) |
Feb 19, 2020 | 22.17 | 22.88 | 21.93 | 22.75 | 233,951 | +0.67(+3.03%) |
Feb 18, 2020 | 21.46 | 22.14 | 21.41 | 22.08 | 143,318 | +0.52(+2.41%) |
Feb 14, 2020 | 21.91 | 21.97 | 21.38 | 21.56 | 125,600 | -0.44(-2.00%) |
Feb 13, 2020 | 21.70 | 22.24 | 21.57 | 22.00 | 210,360 | +0.29(+1.34%) |
Feb 12, 2020 | 20.60 | 21.72 | 20.50 | 21.71 | 272,124 | +1.14(+5.54%) |
Feb 11, 2020 | 20.47 | 21.00 | 20.40 | 20.57 | 210,943 | +0.14(+0.69%) |
Feb 10, 2020 | 20.00 | 20.64 | 19.94 | 20.43 | 127,001 | +0.30(+1.49%) |
Feb 07, 2020 | 20.31 | 20.31 | 20.00 | 20.13 | 73,000 | -0.22(-1.08%) |
Feb 06, 2020 | 20.45 | 20.48 | 20.10 | 20.35 | 253,757 | -0.04(-0.20%) |
Feb 05, 2020 | 20.89 | 20.99 | 20.37 | 20.39 | 269,075 | -0.29(-1.40%) |
Feb 04, 2020 | 19.98 | 20.73 | 19.94 | 20.68 | 229,421 | +0.86(+4.34%) |