Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.33 | 16.38 | 16.08 | 16.18 | 25,821 | -0.25(-1.51%) |
Apr 29, 2020 | 16.30 | 16.45 | 16.18 | 16.43 | 22,139 | +0.62(+3.95%) |
Apr 28, 2020 | 16.13 | 16.14 | 15.78 | 15.81 | 117,179 | +0.01(+0.04%) |
Apr 27, 2020 | 15.61 | 15.82 | 15.61 | 15.80 | 2,819,791 | +0.44(+2.88%) |
Apr 24, 2020 | 15.45 | 15.45 | 15.23 | 15.36 | 9,326 | +0.02(+0.13%) |
Apr 23, 2020 | 15.50 | 15.53 | 15.31 | 15.34 | 13,489 | -0.12(-0.77%) |
Apr 22, 2020 | 15.55 | 15.55 | 15.43 | 15.46 | 47,698 | +0.23(+1.54%) |
Apr 21, 2020 | 15.21 | 15.29 | 15.15 | 15.22 | 16,592 | -0.27(-1.77%) |
Apr 20, 2020 | 15.49 | 15.72 | 15.47 | 15.50 | 14,436 | -0.10(-0.64%) |
Apr 17, 2020 | 15.60 | 15.71 | 15.53 | 15.60 | 27,878 | +0.37(+2.43%) |
Apr 16, 2020 | 15.29 | 15.35 | 15.12 | 15.23 | 87,102 | +0.00(+0.00%) |
Apr 15, 2020 | 15.28 | 15.36 | 15.22 | 15.23 | 11,664 | -0.42(-2.71%) |
Apr 14, 2020 | 15.59 | 15.76 | 15.56 | 15.65 | 27,597 | +0.20(+1.32%) |
Apr 13, 2020 | 15.29 | 15.45 | 15.29 | 15.45 | 14,227 | -0.02(-0.13%) |
Apr 09, 2020 | 15.54 | 15.54 | 15.34 | 15.47 | 66,987 | +0.26(+1.71%) |
Apr 08, 2020 | 15.18 | 15.30 | 15.06 | 15.21 | 36,673 | +0.04(+0.26%) |
Apr 07, 2020 | 15.51 | 15.55 | 15.17 | 15.17 | 86,237 | +0.18(+1.20%) |
Apr 06, 2020 | 14.95 | 15.00 | 14.89 | 14.99 | 44,260 | +0.66(+4.63%) |
Apr 03, 2020 | 14.27 | 14.38 | 14.24 | 14.32 | 2,908 | -0.22(-1.48%) |
Apr 02, 2020 | 14.30 | 14.65 | 14.30 | 14.54 | 14,443 | +0.25(+1.72%) |
Apr 01, 2020 | 14.47 | 14.53 | 14.25 | 14.29 | 12,807 | -0.57(-3.81%) |
Mar 31, 2020 | 14.83 | 15.00 | 14.73 | 14.86 | 39,452 | +0.12(+0.83%) |
Mar 30, 2020 | 14.71 | 14.77 | 14.61 | 14.74 | 89,897 | -0.05(-0.32%) |
Mar 27, 2020 | 14.82 | 14.89 | 14.67 | 14.79 | 8,423 | -0.85(-5.44%) |
Mar 26, 2020 | 14.82 | 15.64 | 14.82 | 15.64 | 123,130 | +0.66(+4.41%) |
Mar 25, 2020 | 14.62 | 15.21 | 14.46 | 14.98 | 9,016 | +0.54(+3.71%) |
Mar 24, 2020 | 13.74 | 14.44 | 13.74 | 14.44 | 46,232 | +1.32(+10.07%) |
Mar 23, 2020 | 13.21 | 13.35 | 13.03 | 13.12 | 41,367 | -0.20(-1.50%) |
Mar 20, 2020 | 13.84 | 13.92 | 13.27 | 13.32 | 92,960 | -0.10(-0.75%) |
Mar 19, 2020 | 13.11 | 13.57 | 13.04 | 13.42 | 178,990 | +0.07(+0.56%) |
Mar 18, 2020 | 13.58 | 13.67 | 12.96 | 13.34 | 533,162 | -0.84(-5.91%) |
Mar 17, 2020 | 13.67 | 14.22 | 13.64 | 14.18 | 44,835 | +0.35(+2.55%) |
Mar 16, 2020 | 14.32 | 14.34 | 13.78 | 13.83 | 24,496 | -1.46(-9.54%) |
Mar 13, 2020 | 15.51 | 15.51 | 14.69 | 15.29 | 47,433 | +0.77(+5.29%) |
Mar 12, 2020 | 14.94 | 14.96 | 14.11 | 14.52 | 117,572 | -1.48(-9.25%) |
Mar 11, 2020 | 16.13 | 16.37 | 15.80 | 16.00 | 30,832 | -0.70(-4.20%) |
Mar 10, 2020 | 16.79 | 16.95 | 16.34 | 16.70 | 52,210 | +0.33(+1.99%) |
Mar 09, 2020 | 16.79 | 17.03 | 16.12 | 16.38 | 44,307 | -0.98(-5.65%) |
Mar 06, 2020 | 17.51 | 17.52 | 17.20 | 17.36 | 17,248 | -0.50(-2.82%) |
Mar 05, 2020 | 17.98 | 18.05 | 17.84 | 17.86 | 47,032 | -0.29(-1.62%) |
Mar 04, 2020 | 18.03 | 18.19 | 17.97 | 18.15 | 23,817 | +0.26(+1.46%) |
Mar 03, 2020 | 18.23 | 18.35 | 17.74 | 17.89 | 15,815 | -0.20(-1.10%) |
Mar 02, 2020 | 17.80 | 18.12 | 17.67 | 18.09 | 17,322 | +0.49(+2.79%) |
Feb 28, 2020 | 17.55 | 17.78 | 17.38 | 17.60 | 32,089 | -0.45(-2.49%) |
Feb 27, 2020 | 18.10 | 18.35 | 17.95 | 18.05 | 29,867 | -0.30(-1.62%) |
Feb 26, 2020 | 18.67 | 18.67 | 18.35 | 18.35 | 8,161 | +0.07(+0.38%) |
Feb 25, 2020 | 18.68 | 18.70 | 18.24 | 18.28 | 22,146 | -0.27(-1.48%) |
Feb 24, 2020 | 18.62 | 18.62 | 18.44 | 18.55 | 14,153 | -0.63(-3.30%) |
Feb 21, 2020 | 19.33 | 19.35 | 19.16 | 19.19 | 19,855 | -0.18(-0.93%) |
Feb 20, 2020 | 19.57 | 19.57 | 19.32 | 19.37 | 7,530 | -0.11(-0.59%) |
Feb 19, 2020 | 19.46 | 19.53 | 19.46 | 19.48 | 4,659 | +0.13(+0.70%) |
Feb 18, 2020 | 19.43 | 19.43 | 19.28 | 19.35 | 12,568 | -0.14(-0.71%) |
Feb 14, 2020 | 19.54 | 19.56 | 19.45 | 19.48 | 4,111 | -0.05(-0.26%) |
Feb 13, 2020 | 19.47 | 19.61 | 19.45 | 19.54 | 5,666 | -0.10(-0.53%) |
Feb 12, 2020 | 19.58 | 19.68 | 19.55 | 19.64 | 44,969 | +0.31(+1.62%) |
Feb 11, 2020 | 19.44 | 19.47 | 19.32 | 19.33 | 171,150 | +0.23(+1.20%) |
Feb 10, 2020 | 19.16 | 19.16 | 19.04 | 19.10 | 17,900 | -0.01(-0.05%) |
Feb 07, 2020 | 19.20 | 19.21 | 19.10 | 19.11 | 10,629 | -0.17(-0.88%) |
Feb 06, 2020 | 19.27 | 19.33 | 19.27 | 19.28 | 31,379 | +0.10(+0.55%) |
Feb 05, 2020 | 19.37 | 19.37 | 19.12 | 19.17 | 107,311 | +0.03(+0.18%) |
Feb 04, 2020 | 19.07 | 19.18 | 19.07 | 19.14 | 26,885 | +0.45(+2.43%) |