Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.48 | 18.48 | 17.60 | 17.70 | 145,016 | -0.59(-3.23%) |
Apr 29, 2020 | 18.10 | 18.33 | 18.07 | 18.29 | 417,989 | +0.33(+1.83%) |
Apr 28, 2020 | 18.11 | 18.15 | 17.91 | 17.96 | 121,275 | +0.14(+0.79%) |
Apr 27, 2020 | 17.75 | 17.84 | 17.68 | 17.82 | 125,509 | +0.32(+1.82%) |
Apr 24, 2020 | 17.56 | 17.60 | 17.43 | 17.50 | 81,124 | -0.14(-0.80%) |
Apr 23, 2020 | 17.79 | 17.97 | 17.64 | 17.64 | 126,109 | -0.08(-0.42%) |
Apr 22, 2020 | 17.75 | 17.87 | 17.72 | 17.72 | 161,024 | +0.71(+4.19%) |
Apr 21, 2020 | 17.11 | 17.23 | 16.98 | 17.01 | 166,332 | -0.66(-3.72%) |
Apr 20, 2020 | 17.69 | 17.90 | 17.60 | 17.66 | 254,827 | -0.08(-0.42%) |
Apr 17, 2020 | 17.68 | 17.78 | 17.58 | 17.74 | 160,010 | +0.50(+2.88%) |
Apr 16, 2020 | 17.37 | 17.44 | 17.18 | 17.24 | 78,393 | +0.10(+0.60%) |
Apr 15, 2020 | 17.14 | 17.23 | 17.08 | 17.14 | 108,001 | -0.68(-3.84%) |
Apr 14, 2020 | 17.80 | 17.91 | 17.68 | 17.82 | 215,314 | +0.66(+3.83%) |
Apr 13, 2020 | 17.15 | 17.23 | 16.98 | 17.17 | 154,609 | -0.23(-1.35%) |
Apr 09, 2020 | 17.45 | 17.90 | 17.40 | 17.40 | 210,432 | -0.11(-0.64%) |
Apr 08, 2020 | 17.45 | 17.54 | 17.25 | 17.51 | 217,565 | +0.36(+2.08%) |
Apr 07, 2020 | 18.23 | 18.31 | 17.04 | 17.16 | 317,278 | -0.45(-2.56%) |
Apr 06, 2020 | 17.44 | 17.76 | 17.32 | 17.61 | 272,717 | +0.87(+5.21%) |
Apr 03, 2020 | 16.92 | 17.04 | 16.49 | 16.74 | 160,329 | -0.30(-1.76%) |
Apr 02, 2020 | 16.51 | 17.04 | 16.47 | 17.04 | 229,951 | +1.14(+7.14%) |
Apr 01, 2020 | 16.24 | 16.43 | 15.83 | 15.90 | 165,968 | -0.53(-3.25%) |
Mar 31, 2020 | 16.70 | 16.81 | 16.38 | 16.43 | 262,276 | -0.31(-1.85%) |
Mar 30, 2020 | 16.11 | 16.78 | 16.10 | 16.74 | 244,092 | +0.57(+3.54%) |
Mar 27, 2020 | 16.28 | 16.59 | 16.05 | 16.17 | 386,433 | -1.44(-8.15%) |
Mar 26, 2020 | 16.78 | 17.62 | 16.60 | 17.61 | 559,407 | +0.65(+3.82%) |
Mar 25, 2020 | 16.60 | 17.15 | 16.41 | 16.96 | 433,325 | +0.36(+2.15%) |
Mar 24, 2020 | 16.51 | 16.66 | 16.24 | 16.60 | 570,723 | +1.34(+8.77%) |
Mar 23, 2020 | 15.34 | 15.54 | 14.91 | 15.27 | 405,709 | +0.16(+1.05%) |
Mar 20, 2020 | 16.50 | 16.59 | 14.93 | 15.11 | 673,241 | -1.09(-6.71%) |
Mar 19, 2020 | 15.92 | 16.67 | 15.58 | 16.19 | 298,418 | +0.29(+1.83%) |
Mar 18, 2020 | 15.78 | 16.51 | 15.31 | 15.90 | 581,003 | -1.77(-10.02%) |
Mar 17, 2020 | 16.65 | 17.82 | 16.60 | 17.67 | 405,971 | +1.23(+7.46%) |
Mar 16, 2020 | 16.13 | 17.42 | 16.00 | 16.45 | 1,350,768 | -4.12(-20.04%) |
Mar 13, 2020 | 20.60 | 20.77 | 18.92 | 20.57 | 497,269 | +2.00(+10.80%) |
Mar 12, 2020 | 19.55 | 19.62 | 18.09 | 18.56 | 984,625 | -2.73(-12.80%) |
Mar 11, 2020 | 21.60 | 21.86 | 21.15 | 21.29 | 360,573 | -1.72(-7.49%) |
Mar 10, 2020 | 22.62 | 23.01 | 21.97 | 23.01 | 633,422 | +1.97(+9.35%) |
Mar 09, 2020 | 19.98 | 21.16 | 19.76 | 21.04 | 629,908 | -1.13(-5.11%) |
Mar 06, 2020 | 22.17 | 22.46 | 21.79 | 22.18 | 337,207 | -1.02(-4.40%) |
Mar 05, 2020 | 23.34 | 23.52 | 23.09 | 23.20 | 587,022 | +0.05(+0.20%) |
Mar 04, 2020 | 22.76 | 23.15 | 22.66 | 23.15 | 526,253 | +0.89(+4.00%) |
Mar 03, 2020 | 22.38 | 22.86 | 22.00 | 22.26 | 813,640 | -0.07(-0.29%) |
Mar 02, 2020 | 22.01 | 22.34 | 21.68 | 22.33 | 921,018 | +1.51(+7.24%) |
Feb 28, 2020 | 19.96 | 20.85 | 19.49 | 20.82 | 897,049 | -0.79(-3.64%) |
Feb 27, 2020 | 21.52 | 22.43 | 21.28 | 21.61 | 862,374 | +0.03(+0.13%) |
Feb 26, 2020 | 21.61 | 21.95 | 21.51 | 21.58 | 457,189 | +0.51(+2.40%) |
Feb 25, 2020 | 21.74 | 21.85 | 21.06 | 21.07 | 617,501 | -0.05(-0.22%) |
Feb 24, 2020 | 20.81 | 21.27 | 20.74 | 21.12 | 541,394 | -1.00(-4.53%) |
Feb 21, 2020 | 22.19 | 22.23 | 22.02 | 22.12 | 502,821 | +0.53(+2.47%) |
Feb 20, 2020 | 21.88 | 21.92 | 21.37 | 21.59 | 448,993 | +0.20(+0.92%) |
Feb 19, 2020 | 21.35 | 21.47 | 21.31 | 21.39 | 261,620 | +0.28(+1.33%) |
Feb 18, 2020 | 21.22 | 21.43 | 21.11 | 21.11 | 416,035 | +0.51(+2.45%) |
Feb 14, 2020 | 20.74 | 20.74 | 20.43 | 20.60 | 286,167 | +0.27(+1.34%) |
Feb 13, 2020 | 20.49 | 20.64 | 20.27 | 20.33 | 456,096 | -0.79(-3.73%) |
Feb 12, 2020 | 21.07 | 21.15 | 21.01 | 21.12 | 275,788 | +0.48(+2.31%) |
Feb 11, 2020 | 20.56 | 20.93 | 20.52 | 20.64 | 652,052 | +0.61(+3.04%) |
Feb 10, 2020 | 19.62 | 20.11 | 19.61 | 20.03 | 384,933 | +0.75(+3.89%) |
Feb 07, 2020 | 19.45 | 19.49 | 19.18 | 19.28 | 331,441 | -0.12(-0.63%) |
Feb 06, 2020 | 19.84 | 19.89 | 19.40 | 19.40 | 572,959 | -0.17(-0.86%) |
Feb 05, 2020 | 20.21 | 20.27 | 19.55 | 19.57 | 938,023 | +0.07(+0.38%) |
Feb 04, 2020 | 18.94 | 19.70 | 18.91 | 19.50 | 1,107,546 | +1.99(+11.40%) |