Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.38 | 17.43 | 16.57 | 16.80 | 185,677 | -0.74(-4.22%) |
Apr 29, 2020 | 17.76 | 17.94 | 17.32 | 17.54 | 313,744 | +0.29(+1.68%) |
Apr 28, 2020 | 17.71 | 17.90 | 16.97 | 17.25 | 172,383 | -0.19(-1.09%) |
Apr 27, 2020 | 16.64 | 17.64 | 16.64 | 17.44 | 187,752 | +0.76(+4.56%) |
Apr 24, 2020 | 16.33 | 17.15 | 16.30 | 16.68 | 164,500 | +0.34(+2.08%) |
Apr 23, 2020 | 16.40 | 17.02 | 16.31 | 16.34 | 124,420 | -0.07(-0.43%) |
Apr 22, 2020 | 16.42 | 16.59 | 16.07 | 16.41 | 298,757 | +0.42(+2.63%) |
Apr 21, 2020 | 16.50 | 16.76 | 15.50 | 15.99 | 185,066 | -0.81(-4.82%) |
Apr 20, 2020 | 15.21 | 17.11 | 15.21 | 16.80 | 263,151 | +1.19(+7.62%) |
Apr 17, 2020 | 15.81 | 15.99 | 15.04 | 15.61 | 1,010,300 | +0.08(+0.52%) |
Apr 16, 2020 | 15.00 | 15.55 | 14.46 | 15.53 | 284,469 | +0.64(+4.30%) |
Apr 15, 2020 | 14.86 | 15.18 | 14.32 | 14.89 | 353,075 | -0.52(-3.37%) |
Apr 14, 2020 | 15.48 | 15.94 | 15.19 | 15.41 | 285,577 | +0.26(+1.72%) |
Apr 13, 2020 | 15.40 | 15.51 | 14.63 | 15.15 | 275,792 | -0.44(-2.82%) |
Apr 09, 2020 | 17.33 | 17.38 | 15.40 | 15.59 | 253,100 | -1.45(-8.51%) |
Apr 08, 2020 | 16.83 | 17.42 | 16.59 | 17.04 | 222,442 | +0.22(+1.31%) |
Apr 07, 2020 | 17.89 | 17.98 | 16.55 | 16.82 | 291,190 | -0.78(-4.43%) |
Apr 06, 2020 | 17.21 | 17.85 | 17.16 | 17.60 | 254,526 | +0.93(+5.58%) |
Apr 03, 2020 | 17.40 | 17.43 | 16.26 | 16.67 | 157,900 | -0.82(-4.69%) |
Apr 02, 2020 | 17.73 | 18.25 | 16.62 | 17.49 | 238,088 | -0.43(-2.40%) |
Apr 01, 2020 | 17.61 | 18.02 | 16.97 | 17.92 | 233,512 | -0.23(-1.27%) |
Mar 31, 2020 | 17.31 | 18.15 | 17.31 | 18.15 | 325,512 | +0.68(+3.89%) |
Mar 30, 2020 | 16.44 | 18.05 | 16.44 | 17.47 | 389,781 | +1.10(+6.72%) |
Mar 27, 2020 | 16.29 | 16.77 | 14.87 | 16.37 | 399,700 | -0.68(-3.99%) |
Mar 26, 2020 | 15.53 | 17.15 | 15.44 | 17.05 | 324,770 | +1.51(+9.72%) |
Mar 25, 2020 | 15.73 | 16.76 | 15.20 | 15.54 | 267,464 | -0.37(-2.33%) |
Mar 24, 2020 | 15.43 | 16.35 | 15.01 | 15.91 | 224,680 | +0.76(+5.02%) |
Mar 23, 2020 | 14.32 | 15.37 | 13.99 | 15.15 | 333,072 | +0.92(+6.47%) |
Mar 20, 2020 | 13.49 | 14.78 | 13.07 | 14.23 | 405,400 | +0.62(+4.56%) |
Mar 19, 2020 | 12.43 | 14.59 | 12.15 | 13.61 | 278,479 | +1.20(+9.67%) |
Mar 18, 2020 | 11.63 | 12.62 | 11.47 | 12.41 | 333,587 | +0.05(+0.40%) |
Mar 17, 2020 | 11.19 | 12.55 | 11.06 | 12.36 | 343,867 | +1.41(+12.88%) |
Mar 16, 2020 | 11.60 | 12.10 | 10.88 | 10.95 | 196,435 | -1.95(-15.12%) |
Mar 13, 2020 | 13.29 | 13.35 | 12.25 | 12.90 | 273,100 | +0.41(+3.28%) |
Mar 12, 2020 | 13.23 | 13.90 | 12.49 | 12.49 | 440,720 | -1.87(-13.02%) |
Mar 11, 2020 | 13.70 | 14.51 | 13.59 | 14.36 | 254,417 | +0.44(+3.16%) |
Mar 10, 2020 | 14.56 | 14.56 | 13.57 | 13.92 | 224,387 | +0.10(+0.72%) |
Mar 09, 2020 | 14.10 | 14.57 | 13.52 | 13.82 | 372,858 | -1.42(-9.32%) |
Mar 06, 2020 | 15.96 | 16.45 | 15.08 | 15.24 | 258,000 | -0.97(-5.98%) |
Mar 05, 2020 | 17.80 | 18.18 | 15.88 | 16.21 | 229,527 | -2.29(-12.38%) |
Mar 04, 2020 | 17.05 | 18.88 | 16.99 | 18.50 | 436,310 | +2.14(+13.08%) |
Mar 03, 2020 | 16.80 | 17.05 | 16.11 | 16.36 | 186,933 | -0.38(-2.27%) |
Mar 02, 2020 | 16.49 | 16.79 | 15.97 | 16.74 | 207,420 | +0.23(+1.39%) |
Feb 28, 2020 | 15.93 | 16.55 | 15.85 | 16.51 | 257,000 | +0.15(+0.92%) |
Feb 27, 2020 | 16.15 | 16.91 | 15.76 | 16.36 | 330,218 | -0.20(-1.21%) |
Feb 26, 2020 | 16.86 | 17.15 | 16.38 | 16.56 | 267,826 | -0.30(-1.78%) |
Feb 25, 2020 | 17.88 | 17.98 | 16.83 | 16.86 | 225,638 | -1.07(-5.97%) |
Feb 24, 2020 | 17.92 | 18.19 | 17.67 | 17.93 | 137,096 | -1.03(-5.43%) |
Feb 21, 2020 | 19.04 | 19.05 | 18.70 | 18.96 | 168,500 | -0.13(-0.68%) |
Feb 20, 2020 | 18.75 | 19.33 | 18.70 | 19.09 | 178,280 | +0.29(+1.54%) |
Feb 19, 2020 | 18.36 | 18.96 | 18.36 | 18.80 | 156,202 | +0.53(+2.90%) |
Feb 18, 2020 | 18.20 | 18.30 | 18.00 | 18.27 | 99,707 | +0.03(+0.16%) |
Feb 14, 2020 | 18.01 | 18.48 | 17.93 | 18.24 | 142,000 | +0.26(+1.45%) |
Feb 13, 2020 | 17.86 | 18.26 | 17.84 | 17.98 | 159,831 | +0.02(+0.11%) |
Feb 12, 2020 | 17.83 | 17.97 | 17.58 | 17.96 | 175,861 | +0.24(+1.35%) |
Feb 11, 2020 | 17.37 | 17.76 | 17.11 | 17.72 | 198,294 | +0.47(+2.72%) |
Feb 10, 2020 | 17.18 | 17.35 | 17.05 | 17.25 | 119,374 | +0.04(+0.23%) |
Feb 07, 2020 | 17.04 | 17.22 | 16.84 | 17.21 | 128,600 | +0.10(+0.58%) |
Feb 06, 2020 | 17.26 | 17.39 | 16.90 | 17.11 | 162,804 | -0.14(-0.84%) |
Feb 05, 2020 | 17.42 | 17.53 | 16.82 | 17.25 | 177,737 | -0.01(-0.03%) |
Feb 04, 2020 | 16.92 | 17.31 | 16.75 | 17.26 | 138,604 | +0.51(+3.04%) |