Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.09 | 19.09 | 18.76 | 18.76 | 8,463 | -0.65(-3.34%) |
Apr 29, 2020 | 18.77 | 19.55 | 18.77 | 19.41 | 4,268 | +0.87(+4.70%) |
Apr 28, 2020 | 18.48 | 18.63 | 18.48 | 18.54 | 3,310 | +0.36(+1.97%) |
Apr 27, 2020 | 18.13 | 18.18 | 18.11 | 18.18 | 3,713 | +0.69(+3.96%) |
Apr 24, 2020 | 17.30 | 17.49 | 17.23 | 17.49 | 1,651 | +0.20(+1.15%) |
Apr 23, 2020 | 17.36 | 17.39 | 17.24 | 17.29 | 3,112 | +0.19(+1.13%) |
Apr 22, 2020 | 16.98 | 17.09 | 16.95 | 17.09 | 4,530 | +0.28(+1.69%) |
Apr 21, 2020 | 17.01 | 17.01 | 16.72 | 16.81 | 3,394 | -0.43(-2.49%) |
Apr 20, 2020 | 17.47 | 17.54 | 17.24 | 17.24 | 1,841 | -0.37(-2.12%) |
Apr 17, 2020 | 17.55 | 17.62 | 17.24 | 17.61 | 3,611 | +0.74(+4.39%) |
Apr 16, 2020 | 16.99 | 16.99 | 16.69 | 16.87 | 6,473 | -0.13(-0.79%) |
Apr 15, 2020 | 16.98 | 17.14 | 16.94 | 17.00 | 3,986 | -0.65(-3.69%) |
Apr 14, 2020 | 17.49 | 17.87 | 17.49 | 17.66 | 4,477 | +0.32(+1.84%) |
Apr 13, 2020 | 17.64 | 17.64 | 17.11 | 17.34 | 10,403 | -0.46(-2.56%) |
Apr 09, 2020 | 17.39 | 17.88 | 17.39 | 17.79 | 7,223 | +0.60(+3.49%) |
Apr 08, 2020 | 16.79 | 17.19 | 16.79 | 17.19 | 5,001 | +0.67(+4.08%) |
Apr 07, 2020 | 16.71 | 16.96 | 16.45 | 16.52 | 8,993 | +0.18(+1.10%) |
Apr 06, 2020 | 15.48 | 16.34 | 15.48 | 16.34 | 81,965 | +1.32(+8.82%) |
Apr 03, 2020 | 15.17 | 15.17 | 14.85 | 15.01 | 2,683 | -0.33(-2.13%) |
Apr 02, 2020 | 15.54 | 15.54 | 15.31 | 15.34 | 3,674 | +0.13(+0.83%) |
Apr 01, 2020 | 15.88 | 15.88 | 15.21 | 15.21 | 3,199 | -1.07(-6.55%) |
Mar 31, 2020 | 16.55 | 16.55 | 16.28 | 16.28 | 3,157 | -0.05(-0.30%) |
Mar 30, 2020 | 16.18 | 16.33 | 16.04 | 16.33 | 6,577 | +0.12(+0.72%) |
Mar 27, 2020 | 16.30 | 16.38 | 16.02 | 16.21 | 4,231 | -0.44(-2.63%) |
Mar 26, 2020 | 16.23 | 16.67 | 16.23 | 16.65 | 9,989 | +0.79(+5.00%) |
Mar 25, 2020 | 15.47 | 16.34 | 15.47 | 15.86 | 5,740 | +0.40(+2.60%) |
Mar 24, 2020 | 14.68 | 15.46 | 14.68 | 15.46 | 5,236 | +1.41(+10.04%) |
Mar 23, 2020 | 14.09 | 14.25 | 13.82 | 14.05 | 27,646 | -0.39(-2.72%) |
Mar 20, 2020 | 14.94 | 15.17 | 14.43 | 14.44 | 7,776 | -0.50(-3.35%) |
Mar 19, 2020 | 13.93 | 14.94 | 13.93 | 14.94 | 3,757 | +0.86(+6.09%) |
Mar 18, 2020 | 15.23 | 15.23 | 13.92 | 14.08 | 16,943 | -1.61(-10.28%) |
Mar 17, 2020 | 14.99 | 15.71 | 14.77 | 15.69 | 8,507 | +0.69(+4.59%) |
Mar 16, 2020 | 15.52 | 16.08 | 15.01 | 15.01 | 21,775 | -2.00(-11.75%) |
Mar 13, 2020 | 16.41 | 17.00 | 15.87 | 17.00 | 14,827 | +0.92(+5.70%) |
Mar 12, 2020 | 17.50 | 17.50 | 16.09 | 16.09 | 13,956 | -1.93(-10.72%) |
Mar 11, 2020 | 18.52 | 18.52 | 17.97 | 18.02 | 7,178 | -1.01(-5.33%) |
Mar 10, 2020 | 18.86 | 19.08 | 18.36 | 19.03 | 12,541 | +0.41(+2.20%) |
Mar 09, 2020 | 18.90 | 19.13 | 18.62 | 18.62 | 15,492 | -1.72(-8.44%) |
Mar 06, 2020 | 20.38 | 20.61 | 20.34 | 20.34 | 5,080 | -0.47(-2.26%) |
Mar 05, 2020 | 21.02 | 21.02 | 20.64 | 20.81 | 28,507 | -0.74(-3.45%) |
Mar 04, 2020 | 21.31 | 21.56 | 21.16 | 21.56 | 10,585 | +0.42(+2.01%) |
Mar 03, 2020 | 21.70 | 21.98 | 20.88 | 21.13 | 5,040 | -0.15(-0.73%) |
Mar 02, 2020 | 20.93 | 21.30 | 20.93 | 21.29 | 5,608 | +0.40(+1.89%) |
Feb 28, 2020 | 20.54 | 20.91 | 20.24 | 20.89 | 43,029 | -0.35(-1.64%) |
Feb 27, 2020 | 21.61 | 21.91 | 21.24 | 21.24 | 4,030 | -0.73(-3.32%) |
Feb 26, 2020 | 22.35 | 22.35 | 21.97 | 21.97 | 2,533 | -0.38(-1.68%) |
Feb 25, 2020 | 23.16 | 23.16 | 22.34 | 22.34 | 23,912 | -0.82(-3.56%) |
Feb 24, 2020 | 23.28 | 23.29 | 23.16 | 23.17 | 3,676 | -0.85(-3.55%) |
Feb 21, 2020 | 24.03 | 24.03 | 24.02 | 24.02 | 2,903 | -0.21(-0.86%) |
Feb 20, 2020 | 24.23 | 24.23 | 24.05 | 24.23 | 2,490 | +0.02(+0.08%) |
Feb 19, 2020 | 24.11 | 24.27 | 24.11 | 24.21 | 5,973 | +0.19(+0.81%) |
Feb 18, 2020 | 24.00 | 24.01 | 24.00 | 24.01 | 2,633 | -0.10(-0.43%) |
Feb 14, 2020 | 24.14 | 24.14 | 24.11 | 24.12 | 2,281 | -0.11(-0.46%) |
Feb 13, 2020 | 24.22 | 24.23 | 24.18 | 24.23 | 1,623 | -0.11(-0.44%) |
Feb 12, 2020 | 23.95 | 24.33 | 23.95 | 24.33 | 10,887 | +0.34(+1.41%) |
Feb 11, 2020 | 24.01 | 24.07 | 23.98 | 24.00 | 28,638 | +0.28(+1.18%) |
Feb 10, 2020 | 23.69 | 23.72 | 23.66 | 23.72 | 3,988 | -0.01(-0.06%) |
Feb 07, 2020 | 23.73 | 23.74 | 23.73 | 23.73 | 1,866 | -0.31(-1.30%) |
Feb 06, 2020 | 24.11 | 24.16 | 24.03 | 24.04 | 18,676 | +0.02(+0.08%) |
Feb 05, 2020 | 23.92 | 24.35 | 23.92 | 24.02 | 53,684 | +0.34(+1.43%) |
Feb 04, 2020 | 23.69 | 23.71 | 23.68 | 23.69 | 2,675 | +0.36(+1.52%) |