Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.10 | 17.10 | 16.68 | 16.74 | 52,370 | -0.52(-3.01%) |
Apr 29, 2020 | 17.01 | 17.27 | 17.01 | 17.26 | 15,811 | +0.54(+3.23%) |
Apr 28, 2020 | 16.81 | 16.82 | 16.67 | 16.72 | 31,096 | +0.10(+0.60%) |
Apr 27, 2020 | 16.50 | 16.81 | 16.45 | 16.62 | 311,391 | +0.24(+1.47%) |
Apr 24, 2020 | 16.29 | 16.38 | 16.21 | 16.38 | 17,408 | +0.18(+1.11%) |
Apr 23, 2020 | 16.37 | 16.45 | 16.17 | 16.20 | 52,526 | -0.18(-1.10%) |
Apr 22, 2020 | 16.23 | 16.38 | 16.19 | 16.38 | 2,323 | +0.38(+2.37%) |
Apr 21, 2020 | 16.12 | 16.15 | 15.98 | 16.00 | 15,894 | -0.35(-2.14%) |
Apr 20, 2020 | 16.35 | 16.49 | 16.30 | 16.35 | 6,079 | -0.19(-1.15%) |
Apr 17, 2020 | 16.45 | 16.54 | 16.29 | 16.54 | 30,139 | +0.49(+3.05%) |
Apr 16, 2020 | 16.26 | 16.27 | 16.01 | 16.05 | 13,680 | -0.21(-1.29%) |
Apr 15, 2020 | 16.45 | 16.45 | 16.23 | 16.26 | 15,280 | -0.54(-3.21%) |
Apr 14, 2020 | 16.74 | 16.81 | 16.64 | 16.80 | 37,219 | +0.27(+1.63%) |
Apr 13, 2020 | 16.82 | 16.82 | 16.50 | 16.53 | 8,992 | -0.36(-2.13%) |
Apr 09, 2020 | 16.89 | 16.89 | 16.89 | 0 | +0.42(+2.55%) | |
Apr 08, 2020 | 16.29 | 16.48 | 16.25 | 16.47 | 18,940 | +0.18(+1.10%) |
Apr 07, 2020 | 16.70 | 16.70 | 16.27 | 16.29 | 17,936 | +0.01(+0.06%) |
Apr 06, 2020 | 15.93 | 16.28 | 15.93 | 16.28 | 33,552 | +0.94(+6.13%) |
Apr 03, 2020 | 15.49 | 15.59 | 15.27 | 15.34 | 13,507 | -0.51(-3.22%) |
Apr 02, 2020 | 15.69 | 15.92 | 15.69 | 15.85 | 18,897 | +0.26(+1.67%) |
Apr 01, 2020 | 15.52 | 15.93 | 15.52 | 15.59 | 13,940 | -0.34(-2.13%) |
Mar 31, 2020 | 16.56 | 16.56 | 15.93 | 15.93 | 14,683 | -0.32(-1.97%) |
Mar 30, 2020 | 15.90 | 16.25 | 15.90 | 16.25 | 10,466 | +0.52(+3.31%) |
Mar 27, 2020 | 15.97 | 16.05 | 15.69 | 15.73 | 29,245 | -0.80(-4.84%) |
Mar 26, 2020 | 16.15 | 16.60 | 16.12 | 16.53 | 58,909 | +0.22(+1.35%) |
Mar 25, 2020 | 16.02 | 16.54 | 15.80 | 16.31 | 21,154 | +0.48(+3.03%) |
Mar 24, 2020 | 15.55 | 16.04 | 15.35 | 15.83 | 67,646 | +1.35(+9.32%) |
Mar 23, 2020 | 14.43 | 14.74 | 14.40 | 14.48 | 36,186 | -0.02(-0.14%) |
Mar 20, 2020 | 14.75 | 15.10 | 14.50 | 14.50 | 18,933 | -0.32(-2.16%) |
Mar 19, 2020 | 14.14 | 15.02 | 14.14 | 14.82 | 16,191 | +0.28(+1.93%) |
Mar 18, 2020 | 14.95 | 14.95 | 14.00 | 14.54 | 28,575 | -0.73(-4.78%) |
Mar 17, 2020 | 14.59 | 15.37 | 14.50 | 15.27 | 20,722 | +0.98(+6.86%) |
Mar 16, 2020 | 14.66 | 15.05 | 14.15 | 14.29 | 36,338 | -2.01(-12.33%) |
Mar 13, 2020 | 16.49 | 16.49 | 15.53 | 16.30 | 54,097 | +0.87(+5.64%) |
Mar 12, 2020 | 15.99 | 15.99 | 14.90 | 15.43 | 93,227 | -1.80(-10.45%) |
Mar 11, 2020 | 17.60 | 17.68 | 17.14 | 17.23 | 44,313 | -1.01(-5.54%) |
Mar 10, 2020 | 18.27 | 18.27 | 17.75 | 18.24 | 35,480 | +0.68(+3.87%) |
Mar 09, 2020 | 17.86 | 18.09 | 17.43 | 17.56 | 200,023 | -1.41(-7.43%) |
Mar 06, 2020 | 18.87 | 19.09 | 18.78 | 18.97 | 14,455 | -0.22(-1.15%) |
Mar 05, 2020 | 19.41 | 19.43 | 19.14 | 19.19 | 31,560 | -0.61(-3.08%) |
Mar 04, 2020 | 19.44 | 19.81 | 19.37 | 19.80 | 37,430 | +1.04(+5.54%) |
Mar 03, 2020 | 19.49 | 19.50 | 18.76 | 18.76 | 41,879 | -0.47(-2.44%) |
Mar 02, 2020 | 19.28 | 19.28 | 18.99 | 19.23 | 45,677 | -0.01(-0.05%) |
Feb 28, 2020 | 19.12 | 19.29 | 18.91 | 19.24 | 594,750 | -0.61(-3.07%) |
Feb 27, 2020 | 19.66 | 19.85 | 19.48 | 19.85 | 31,978 | -0.06(-0.30%) |
Feb 26, 2020 | 20.04 | 20.17 | 19.91 | 19.91 | 41,648 | +0.05(+0.25%) |
Feb 25, 2020 | 20.41 | 20.41 | 19.86 | 19.86 | 235,111 | -0.45(-2.22%) |
Feb 24, 2020 | 20.40 | 20.43 | 20.31 | 20.31 | 71,241 | -0.74(-3.52%) |
Feb 21, 2020 | 21.18 | 21.18 | 21.02 | 21.05 | 19,572 | -0.22(-1.03%) |
Feb 20, 2020 | 21.28 | 21.28 | 21.15 | 21.27 | 17,601 | -0.06(-0.28%) |
Feb 19, 2020 | 21.36 | 21.36 | 21.32 | 21.33 | 9,953 | +0.04(+0.19%) |
Feb 18, 2020 | 21.35 | 21.35 | 21.24 | 21.29 | 23,069 | -0.19(-0.88%) |
Feb 14, 2020 | 21.48 | 21.48 | 21.48 | 0 | +0.03(+0.14%) | |
Feb 13, 2020 | 21.45 | 21.52 | 21.39 | 21.45 | 22,377 | -0.18(-0.83%) |
Feb 12, 2020 | 21.56 | 21.64 | 21.55 | 21.63 | 3,587 | +0.11(+0.51%) |
Feb 11, 2020 | 21.49 | 21.55 | 21.48 | 21.52 | 8,793 | +0.13(+0.61%) |
Feb 10, 2020 | 21.36 | 21.42 | 21.36 | 21.39 | 17,021 | -0.01(-0.05%) |
Feb 07, 2020 | 21.46 | 21.47 | 21.39 | 21.40 | 21,047 | -0.17(-0.79%) |
Feb 06, 2020 | 21.61 | 21.63 | 21.55 | 21.57 | 18,260 | +0.04(+0.19%) |
Feb 05, 2020 | 21.52 | 21.55 | 21.43 | 21.53 | 21,618 | +0.24(+1.13%) |
Feb 04, 2020 | 21.30 | 21.30 | 21.25 | 21.29 | 12,615 | +0.23(+1.09%) |