Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.55 | 18.80 | 18.53 | 18.57 | 265,211 | +0.05(+0.25%) |
Apr 29, 2020 | 18.42 | 18.56 | 18.23 | 18.53 | 192,663 | +0.17(+0.94%) |
Apr 28, 2020 | 18.43 | 18.43 | 18.33 | 18.35 | 213,131 | +0.01(+0.04%) |
Apr 27, 2020 | 18.24 | 18.37 | 18.19 | 18.35 | 185,935 | +0.11(+0.60%) |
Apr 24, 2020 | 18.17 | 18.26 | 18.06 | 18.24 | 155,667 | +0.13(+0.69%) |
Apr 23, 2020 | 17.90 | 18.18 | 17.90 | 18.11 | 245,727 | +0.15(+0.83%) |
Apr 22, 2020 | 18.05 | 18.13 | 17.90 | 17.96 | 227,944 | +0.11(+0.62%) |
Apr 21, 2020 | 18.04 | 18.11 | 17.70 | 17.85 | 226,856 | -0.24(-1.34%) |
Apr 20, 2020 | 17.84 | 18.19 | 17.77 | 18.09 | 334,724 | -0.02(-0.09%) |
Apr 17, 2020 | 18.20 | 18.26 | 18.09 | 18.11 | 257,959 | -0.02(-0.13%) |
Apr 16, 2020 | 17.98 | 18.13 | 17.75 | 18.13 | 304,672 | +0.11(+0.61%) |
Apr 15, 2020 | 17.95 | 18.24 | 17.87 | 18.02 | 167,500 | -0.11(-0.61%) |
Apr 14, 2020 | 18.13 | 18.25 | 18.06 | 18.13 | 211,743 | +0.26(+1.45%) |
Apr 13, 2020 | 18.33 | 18.33 | 17.69 | 17.87 | 574,561 | -0.38(-2.06%) |
Apr 09, 2020 | 18.04 | 18.32 | 17.62 | 18.25 | 404,837 | +0.59(+3.33%) |
Apr 08, 2020 | 17.11 | 17.95 | 17.11 | 17.66 | 383,122 | +0.47(+2.74%) |
Apr 07, 2020 | 17.00 | 17.33 | 17.00 | 17.19 | 245,578 | +0.38(+2.24%) |
Apr 06, 2020 | 16.60 | 17.18 | 16.60 | 16.81 | 257,708 | +0.40(+2.44%) |
Apr 03, 2020 | 16.13 | 16.94 | 16.13 | 16.41 | 197,705 | +0.07(+0.45%) |
Apr 02, 2020 | 17.25 | 17.74 | 16.26 | 16.34 | 338,229 | -0.02(-0.10%) |
Apr 01, 2020 | 16.90 | 17.09 | 16.01 | 16.36 | 392,673 | -0.73(-4.25%) |
Mar 31, 2020 | 17.36 | 17.57 | 16.68 | 17.08 | 277,264 | -0.17(-1.00%) |
Mar 30, 2020 | 17.40 | 17.40 | 16.85 | 17.25 | 460,742 | +0.45(+2.65%) |
Mar 27, 2020 | 16.72 | 17.64 | 16.48 | 16.81 | 718,155 | -0.16(-0.97%) |
Mar 26, 2020 | 17.70 | 17.95 | 16.82 | 16.97 | 808,711 | +0.34(+2.07%) |
Mar 25, 2020 | 15.62 | 17.11 | 15.53 | 16.63 | 667,866 | +1.37(+9.01%) |
Mar 24, 2020 | 14.68 | 15.76 | 14.33 | 15.26 | 706,722 | +1.30(+9.28%) |
Mar 23, 2020 | 14.13 | 14.37 | 13.32 | 13.96 | 1,257,758 | -0.73(-4.94%) |
Mar 20, 2020 | 14.87 | 15.96 | 14.67 | 14.69 | 688,184 | -0.26(-1.72%) |
Mar 19, 2020 | 12.66 | 15.08 | 12.66 | 14.94 | 1,183,210 | +1.20(+8.75%) |
Mar 18, 2020 | 15.42 | 15.77 | 13.27 | 13.74 | 1,107,491 | -2.58(-15.83%) |
Mar 17, 2020 | 16.35 | 17.33 | 15.99 | 16.33 | 1,072,575 | +0.20(+1.26%) |
Mar 16, 2020 | 15.77 | 16.77 | 15.62 | 16.12 | 1,604,138 | -0.94(-5.49%) |
Mar 13, 2020 | 17.18 | 17.65 | 16.93 | 17.06 | 1,003,906 | +0.20(+1.20%) |
Mar 12, 2020 | 17.48 | 17.64 | 16.79 | 16.86 | 1,794,759 | -1.18(-6.54%) |
Mar 11, 2020 | 18.35 | 18.54 | 18.04 | 18.04 | 700,432 | -0.58(-3.10%) |
Mar 10, 2020 | 18.84 | 19.01 | 18.39 | 18.61 | 348,688 | +0.20(+1.10%) |
Mar 09, 2020 | 18.74 | 18.74 | 18.36 | 18.41 | 871,908 | -0.71(-3.72%) |
Mar 06, 2020 | 19.25 | 19.28 | 19.01 | 19.12 | 497,982 | -0.16(-0.85%) |
Mar 05, 2020 | 19.33 | 19.55 | 19.28 | 19.28 | 255,678 | -0.23(-1.16%) |
Mar 04, 2020 | 19.31 | 19.55 | 19.26 | 19.51 | 1,374,949 | +0.45(+2.35%) |
Mar 03, 2020 | 19.07 | 19.51 | 19.06 | 19.06 | 657,665 | +0.01(+0.04%) |
Mar 02, 2020 | 18.71 | 19.28 | 18.71 | 19.06 | 1,129,874 | +0.29(+1.53%) |
Feb 28, 2020 | 18.99 | 18.99 | 18.70 | 18.77 | 1,281,111 | -0.35(-1.83%) |
Feb 27, 2020 | 19.29 | 19.43 | 18.96 | 19.12 | 551,469 | -0.17(-0.89%) |
Feb 26, 2020 | 19.32 | 19.48 | 19.13 | 19.29 | 285,286 | -0.06(-0.32%) |
Feb 25, 2020 | 19.58 | 19.61 | 19.34 | 19.35 | 395,434 | -0.23(-1.19%) |
Feb 24, 2020 | 19.83 | 19.83 | 19.57 | 19.58 | 417,928 | -0.25(-1.25%) |
Feb 21, 2020 | 19.79 | 19.83 | 19.74 | 19.83 | 207,041 | +0.02(+0.12%) |
Feb 20, 2020 | 19.79 | 19.85 | 19.78 | 19.81 | 235,474 | +0.02(+0.12%) |
Feb 19, 2020 | 19.89 | 19.89 | 19.78 | 19.79 | 306,720 | -0.09(-0.43%) |
Feb 18, 2020 | 19.89 | 19.91 | 19.86 | 19.87 | 248,309 | -0.01(-0.04%) |
Feb 14, 2020 | 19.84 | 19.93 | 19.82 | 19.88 | 268,678 | +0.02(+0.12%) |
Feb 13, 2020 | 19.88 | 19.93 | 19.83 | 19.86 | 244,690 | -0.02(-0.12%) |
Feb 12, 2020 | 19.93 | 19.93 | 19.86 | 19.88 | 299,444 | -0.02(-0.08%) |
Feb 11, 2020 | 19.85 | 19.92 | 19.85 | 19.89 | 235,348 | +0.05(+0.23%) |
Feb 10, 2020 | 19.82 | 19.86 | 19.82 | 19.85 | 253,245 | +0.02(+0.08%) |
Feb 07, 2020 | 19.82 | 19.87 | 19.80 | 19.83 | 298,274 | +0.03(+0.16%) |
Feb 06, 2020 | 19.78 | 19.82 | 19.78 | 19.80 | 167,895 | +0.02(+0.08%) |
Feb 05, 2020 | 19.86 | 19.86 | 19.79 | 19.79 | 623,552 | +0.03(+0.13%) |
Feb 04, 2020 | 19.76 | 19.79 | 19.75 | 19.76 | 267,925 | +0.02(+0.12%) |