Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.84 | 18.05 | 17.80 | 17.88 | 142,876 | -0.18(-1.00%) |
Apr 29, 2020 | 17.86 | 18.06 | 17.83 | 18.06 | 69,181 | +0.29(+1.62%) |
Apr 28, 2020 | 17.76 | 17.86 | 17.74 | 17.78 | 5,060 | +0.02(+0.09%) |
Apr 27, 2020 | 18.05 | 18.05 | 17.72 | 17.76 | 16,816 | -0.10(-0.55%) |
Apr 24, 2020 | 17.77 | 17.90 | 17.77 | 17.86 | 3,409 | +0.11(+0.61%) |
Apr 23, 2020 | 17.91 | 17.91 | 17.48 | 17.75 | 80,424 | -0.12(-0.66%) |
Apr 22, 2020 | 17.91 | 17.91 | 17.68 | 17.87 | 11,449 | +0.05(+0.29%) |
Apr 21, 2020 | 17.88 | 17.89 | 17.75 | 17.82 | 74,648 | -0.19(-1.04%) |
Apr 20, 2020 | 18.08 | 18.09 | 17.91 | 18.00 | 48,653 | -0.03(-0.18%) |
Apr 17, 2020 | 18.09 | 18.09 | 17.86 | 18.04 | 44,802 | +0.08(+0.45%) |
Apr 16, 2020 | 17.85 | 17.96 | 17.78 | 17.96 | 17,054 | +0.11(+0.59%) |
Apr 15, 2020 | 17.85 | 17.94 | 17.78 | 17.85 | 20,905 | -0.17(-0.95%) |
Apr 14, 2020 | 18.00 | 18.05 | 17.85 | 18.02 | 27,879 | +0.23(+1.29%) |
Apr 13, 2020 | 17.59 | 17.85 | 17.56 | 17.79 | 63,469 | -0.02(-0.09%) |
Apr 09, 2020 | 17.50 | 17.86 | 17.50 | 17.81 | 29,623 | +0.66(+3.86%) |
Apr 08, 2020 | 17.20 | 17.31 | 17.14 | 17.15 | 24,987 | +0.03(+0.19%) |
Apr 07, 2020 | 17.26 | 17.28 | 17.04 | 17.11 | 20,043 | +0.20(+1.16%) |
Apr 06, 2020 | 16.87 | 17.11 | 16.87 | 16.92 | 10,125 | +0.12(+0.73%) |
Apr 03, 2020 | 16.89 | 17.02 | 16.66 | 16.80 | 59,247 | -0.23(-1.34%) |
Apr 02, 2020 | 16.70 | 17.19 | 16.70 | 17.02 | 32,235 | +0.11(+0.68%) |
Apr 01, 2020 | 17.24 | 17.24 | 16.80 | 16.91 | 128,950 | -0.37(-2.12%) |
Mar 31, 2020 | 16.91 | 17.37 | 16.91 | 17.28 | 16,090 | +0.39(+2.31%) |
Mar 30, 2020 | 16.84 | 17.24 | 16.77 | 16.89 | 190,969 | -0.05(-0.29%) |
Mar 27, 2020 | 16.99 | 17.06 | 16.71 | 16.93 | 20,541 | +0.18(+1.07%) |
Mar 26, 2020 | 16.50 | 17.08 | 16.50 | 16.76 | 24,276 | +0.32(+1.93%) |
Mar 25, 2020 | 16.32 | 16.61 | 16.06 | 16.44 | 46,310 | +0.48(+2.98%) |
Mar 24, 2020 | 15.85 | 16.09 | 15.75 | 15.96 | 32,951 | +0.45(+2.91%) |
Mar 23, 2020 | 15.74 | 16.17 | 15.44 | 15.51 | 183,750 | -0.33(-2.10%) |
Mar 20, 2020 | 15.74 | 16.46 | 15.74 | 15.84 | 19,680 | -0.05(-0.31%) |
Mar 19, 2020 | 15.97 | 16.27 | 15.84 | 15.89 | 24,476 | -0.41(-2.54%) |
Mar 18, 2020 | 16.59 | 16.86 | 16.26 | 16.31 | 76,814 | -0.92(-5.33%) |
Mar 17, 2020 | 17.58 | 17.58 | 16.99 | 17.23 | 40,139 | -0.46(-2.62%) |
Mar 16, 2020 | 17.48 | 18.18 | 17.48 | 17.69 | 82,482 | -0.50(-2.77%) |
Mar 13, 2020 | 18.33 | 18.77 | 18.10 | 18.19 | 41,329 | -0.21(-1.15%) |
Mar 12, 2020 | 18.50 | 18.50 | 17.83 | 18.41 | 172,754 | -0.50(-2.67%) |
Mar 11, 2020 | 19.34 | 19.36 | 18.81 | 18.91 | 105,430 | -0.62(-3.16%) |
Mar 10, 2020 | 19.56 | 19.56 | 19.36 | 19.53 | 56,105 | +0.12(+0.63%) |
Mar 09, 2020 | 19.44 | 19.50 | 19.41 | 19.41 | 33,117 | -0.64(-3.20%) |
Mar 06, 2020 | 20.07 | 20.08 | 20.00 | 20.05 | 14,268 | -0.12(-0.60%) |
Mar 05, 2020 | 20.17 | 20.20 | 20.11 | 20.17 | 15,448 | -0.05(-0.24%) |
Mar 04, 2020 | 20.25 | 20.25 | 20.18 | 20.22 | 14,706 | +0.15(+0.77%) |
Mar 03, 2020 | 20.09 | 20.27 | 20.05 | 20.06 | 122,540 | +0.04(+0.20%) |
Mar 02, 2020 | 19.98 | 20.04 | 19.93 | 20.02 | 26,993 | +0.09(+0.48%) |
Feb 28, 2020 | 19.86 | 20.01 | 19.85 | 19.93 | 92,370 | -0.08(-0.40%) |
Feb 27, 2020 | 20.08 | 20.11 | 20.01 | 20.01 | 26,344 | -0.17(-0.84%) |
Feb 26, 2020 | 20.13 | 20.21 | 20.12 | 20.18 | 23,102 | +0.02(+0.08%) |
Feb 25, 2020 | 20.26 | 20.26 | 20.16 | 20.16 | 47,886 | -0.07(-0.36%) |
Feb 24, 2020 | 20.21 | 20.28 | 20.21 | 20.24 | 21,679 | -0.11(-0.52%) |
Feb 21, 2020 | 20.31 | 20.37 | 20.31 | 20.34 | 11,855 | +0.06(+0.28%) |
Feb 20, 2020 | 20.30 | 20.35 | 20.29 | 20.29 | 58,397 | -0.01(-0.04%) |
Feb 19, 2020 | 20.33 | 20.35 | 20.29 | 20.29 | 17,703 | +0.00(+0.00%) |
Feb 18, 2020 | 20.33 | 20.33 | 20.29 | 20.29 | 22,213 | -0.03(-0.16%) |
Feb 14, 2020 | 20.30 | 20.33 | 20.30 | 20.33 | 24,451 | +0.04(+0.20%) |
Feb 13, 2020 | 20.33 | 20.33 | 20.28 | 20.29 | 302,843 | -0.03(-0.16%) |
Feb 12, 2020 | 20.29 | 20.32 | 20.29 | 20.32 | 17,131 | +0.03(+0.16%) |
Feb 11, 2020 | 20.27 | 20.32 | 20.27 | 20.29 | 31,126 | +0.02(+0.12%) |
Feb 10, 2020 | 20.26 | 20.31 | 20.25 | 20.26 | 113,530 | -0.01(-0.04%) |
Feb 07, 2020 | 20.28 | 20.31 | 20.26 | 20.27 | 19,140 | +0.00(+0.00%) |
Feb 06, 2020 | 20.29 | 20.32 | 20.26 | 20.27 | 69,177 | -0.04(-0.20%) |
Feb 05, 2020 | 20.27 | 20.31 | 20.26 | 20.31 | 13,439 | +0.06(+0.28%) |
Feb 04, 2020 | 20.25 | 20.29 | 20.25 | 20.25 | 51,137 | +0.05(+0.24%) |