Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.90 | 17.91 | 17.66 | 17.74 | 57,418 | -0.42(-2.29%) |
Apr 29, 2020 | 17.98 | 18.19 | 17.96 | 18.16 | 79,504 | +0.64(+3.63%) |
Apr 28, 2020 | 17.71 | 17.71 | 17.49 | 17.52 | 105,637 | +0.16(+0.93%) |
Apr 27, 2020 | 17.15 | 17.40 | 17.15 | 17.36 | 55,916 | +0.31(+1.79%) |
Apr 24, 2020 | 16.99 | 17.07 | 16.87 | 17.05 | 23,703 | +0.23(+1.36%) |
Apr 23, 2020 | 16.91 | 17.10 | 16.82 | 16.82 | 48,382 | -0.03(-0.15%) |
Apr 22, 2020 | 16.89 | 16.89 | 16.73 | 16.85 | 41,950 | +0.32(+1.95%) |
Apr 21, 2020 | 16.54 | 16.70 | 16.44 | 16.53 | 164,169 | -0.40(-2.35%) |
Apr 20, 2020 | 16.92 | 17.21 | 16.79 | 16.92 | 50,625 | -0.34(-1.97%) |
Apr 17, 2020 | 17.20 | 17.33 | 17.11 | 17.26 | 59,789 | +0.48(+2.88%) |
Apr 16, 2020 | 16.93 | 16.93 | 16.65 | 16.78 | 170,947 | -0.18(-1.05%) |
Apr 15, 2020 | 17.04 | 17.05 | 16.87 | 16.96 | 67,198 | -0.57(-3.24%) |
Apr 14, 2020 | 17.54 | 17.70 | 17.46 | 17.53 | 72,333 | +0.15(+0.88%) |
Apr 13, 2020 | 17.38 | 17.44 | 17.24 | 17.38 | 58,074 | -0.10(-0.58%) |
Apr 09, 2020 | 17.37 | 17.56 | 17.37 | 17.48 | 55,779 | +0.31(+1.78%) |
Apr 08, 2020 | 16.97 | 17.17 | 16.87 | 17.17 | 68,647 | +0.20(+1.20%) |
Apr 07, 2020 | 17.52 | 17.52 | 16.97 | 16.97 | 74,222 | +0.06(+0.35%) |
Apr 06, 2020 | 16.63 | 16.91 | 16.63 | 16.91 | 48,987 | +0.91(+5.67%) |
Apr 03, 2020 | 16.21 | 16.22 | 15.88 | 16.00 | 49,411 | -0.49(-2.98%) |
Apr 02, 2020 | 16.19 | 16.51 | 16.13 | 16.49 | 193,246 | +0.38(+2.37%) |
Apr 01, 2020 | 16.39 | 16.48 | 16.06 | 16.11 | 108,923 | -0.64(-3.80%) |
Mar 31, 2020 | 16.62 | 16.88 | 16.56 | 16.75 | 47,189 | +0.02(+0.10%) |
Mar 30, 2020 | 16.44 | 16.76 | 16.44 | 16.73 | 50,838 | +0.24(+1.44%) |
Mar 27, 2020 | 16.38 | 16.81 | 16.08 | 16.49 | 51,180 | -0.70(-4.09%) |
Mar 26, 2020 | 16.63 | 17.25 | 16.60 | 17.20 | 138,805 | +0.74(+4.48%) |
Mar 25, 2020 | 16.07 | 16.71 | 15.85 | 16.46 | 44,611 | +0.73(+4.64%) |
Mar 24, 2020 | 15.42 | 15.88 | 15.42 | 15.73 | 71,715 | +1.20(+8.29%) |
Mar 23, 2020 | 14.59 | 14.66 | 14.22 | 14.53 | 160,929 | -0.08(-0.58%) |
Mar 20, 2020 | 15.12 | 15.28 | 14.47 | 14.61 | 82,903 | -0.21(-1.43%) |
Mar 19, 2020 | 14.59 | 15.10 | 14.39 | 14.82 | 77,066 | -0.04(-0.29%) |
Mar 18, 2020 | 14.81 | 15.14 | 14.36 | 14.87 | 141,310 | -0.81(-5.18%) |
Mar 17, 2020 | 15.15 | 15.72 | 15.03 | 15.68 | 70,952 | +0.79(+5.28%) |
Mar 16, 2020 | 14.72 | 15.29 | 14.28 | 14.89 | 99,460 | -1.67(-10.10%) |
Mar 13, 2020 | 16.55 | 16.64 | 15.50 | 16.56 | 164,355 | +0.89(+5.68%) |
Mar 12, 2020 | 16.26 | 16.26 | 15.39 | 15.67 | 133,967 | -2.04(-11.50%) |
Mar 11, 2020 | 18.15 | 18.19 | 17.57 | 17.71 | 69,823 | -0.91(-4.88%) |
Mar 10, 2020 | 18.84 | 18.88 | 18.17 | 18.62 | 116,890 | +0.45(+2.45%) |
Mar 09, 2020 | 18.41 | 18.67 | 18.05 | 18.17 | 121,724 | -1.65(-8.34%) |
Mar 06, 2020 | 19.83 | 19.94 | 19.66 | 19.83 | 110,686 | -0.38(-1.90%) |
Mar 05, 2020 | 20.32 | 20.40 | 20.13 | 20.21 | 72,115 | -0.51(-2.46%) |
Mar 04, 2020 | 20.45 | 20.75 | 20.25 | 20.72 | 134,881 | +0.73(+3.64%) |
Mar 03, 2020 | 20.40 | 20.57 | 19.92 | 19.99 | 103,275 | -0.31(-1.52%) |
Mar 02, 2020 | 20.00 | 20.32 | 19.86 | 20.30 | 68,626 | +0.28(+1.42%) |
Feb 28, 2020 | 19.70 | 20.02 | 19.58 | 20.02 | 76,978 | -0.25(-1.24%) |
Feb 27, 2020 | 20.52 | 20.74 | 20.27 | 20.27 | 126,287 | -0.63(-3.00%) |
Feb 26, 2020 | 20.99 | 21.13 | 20.82 | 20.90 | 117,830 | +0.03(+0.12%) |
Feb 25, 2020 | 21.27 | 21.27 | 20.82 | 20.87 | 43,551 | -0.29(-1.38%) |
Feb 24, 2020 | 21.16 | 21.31 | 21.12 | 21.17 | 59,079 | -0.83(-3.77%) |
Feb 21, 2020 | 22.02 | 22.04 | 21.93 | 21.99 | 27,133 | -0.10(-0.45%) |
Feb 20, 2020 | 22.14 | 22.20 | 21.99 | 22.09 | 26,378 | -0.10(-0.45%) |
Feb 19, 2020 | 22.21 | 22.25 | 22.16 | 22.20 | 140,056 | +0.06(+0.26%) |
Feb 18, 2020 | 22.14 | 22.15 | 22.09 | 22.14 | 16,169 | -0.04(-0.19%) |
Feb 14, 2020 | 22.29 | 22.29 | 22.11 | 22.18 | 125,986 | -0.05(-0.23%) |
Feb 13, 2020 | 22.16 | 22.27 | 22.16 | 22.23 | 42,092 | -0.18(-0.78%) |
Feb 12, 2020 | 22.39 | 22.41 | 22.30 | 22.40 | 83,754 | +0.16(+0.71%) |
Feb 11, 2020 | 22.27 | 22.32 | 22.22 | 22.25 | 29,808 | +0.13(+0.61%) |
Feb 10, 2020 | 22.07 | 22.11 | 22.02 | 22.11 | 48,502 | +0.03(+0.15%) |
Feb 07, 2020 | 22.19 | 22.19 | 22.08 | 22.08 | 23,189 | -0.25(-1.12%) |
Feb 06, 2020 | 22.38 | 22.38 | 22.30 | 22.33 | 25,775 | +0.01(+0.04%) |
Feb 05, 2020 | 22.31 | 22.33 | 22.26 | 22.32 | 15,019 | +0.16(+0.71%) |
Feb 04, 2020 | 22.18 | 22.20 | 22.13 | 22.16 | 26,981 | +0.25(+1.15%) |