Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.70 | 18.79 | 18.40 | 18.50 | 28,849 | -0.30(-1.60%) |
Apr 29, 2020 | 18.25 | 18.82 | 18.25 | 18.80 | 77,850 | +0.40(+2.17%) |
Apr 28, 2020 | 19.00 | 19.00 | 18.39 | 18.40 | 12,429 | -0.60(-3.16%) |
Apr 27, 2020 | 18.64 | 19.00 | 18.50 | 19.00 | 6,130 | +0.25(+1.33%) |
Apr 24, 2020 | 18.88 | 19.16 | 18.71 | 18.75 | 3,950 | -0.50(-2.60%) |
Apr 23, 2020 | 18.63 | 19.35 | 18.54 | 19.25 | 4,911 | +0.25(+1.32%) |
Apr 22, 2020 | 19.25 | 19.50 | 18.84 | 19.00 | 6,287 | -0.50(-2.56%) |
Apr 21, 2020 | 19.00 | 19.50 | 18.95 | 19.50 | 5,448 | +0.50(+2.63%) |
Apr 20, 2020 | 18.26 | 19.00 | 18.21 | 19.00 | 11,899 | +0.55(+2.98%) |
Apr 17, 2020 | 17.88 | 18.46 | 17.50 | 18.45 | 11,262 | +0.94(+5.37%) |
Apr 16, 2020 | 17.25 | 17.85 | 17.25 | 17.51 | 16,450 | +0.36(+2.10%) |
Apr 15, 2020 | 17.51 | 17.68 | 16.68 | 17.15 | 16,291 | -0.48(-2.72%) |
Apr 14, 2020 | 18.86 | 18.86 | 17.50 | 17.63 | 7,244 | -0.07(-0.40%) |
Apr 13, 2020 | 17.85 | 17.86 | 17.60 | 17.70 | 4,000 | +0.14(+0.80%) |
Apr 09, 2020 | 17.56 | 17.56 | 17.56 | 0 | -0.44(-2.44%) | |
Apr 08, 2020 | 17.45 | 18.11 | 17.45 | 18.00 | 2,200 | +0.79(+4.59%) |
Apr 07, 2020 | 16.97 | 17.54 | 16.03 | 17.21 | 79,050 | +1.18(+7.36%) |
Apr 06, 2020 | 16.00 | 16.47 | 15.60 | 16.03 | 20,885 | +0.43(+2.76%) |
Apr 03, 2020 | 16.00 | 16.06 | 15.03 | 15.60 | 31,570 | -0.40(-2.50%) |
Apr 02, 2020 | 16.00 | 16.66 | 15.38 | 16.00 | 9,291 | -0.50(-3.03%) |
Apr 01, 2020 | 16.85 | 17.11 | 16.36 | 16.50 | 78,966 | -0.75(-4.35%) |
Mar 31, 2020 | 17.90 | 17.90 | 14.76 | 17.25 | 139,055 | -1.75(-9.21%) |
Mar 30, 2020 | 18.11 | 19.24 | 18.11 | 19.00 | 25,009 | +0.25(+1.33%) |
Mar 27, 2020 | 17.32 | 18.81 | 16.51 | 18.75 | 25,150 | +0.00(+0.00%) |
Mar 26, 2020 | 18.75 | 19.02 | 18.75 | 18.75 | 22,286 | -0.25(-1.32%) |
Mar 25, 2020 | 17.58 | 19.67 | 17.58 | 19.00 | 14,902 | +0.88(+4.86%) |
Mar 24, 2020 | 18.26 | 18.50 | 17.50 | 18.12 | 46,392 | +0.87(+5.04%) |
Mar 23, 2020 | 19.09 | 19.09 | 17.00 | 17.25 | 16,963 | -0.75(-4.17%) |
Mar 20, 2020 | 17.99 | 18.62 | 17.68 | 18.00 | 33,610 | +0.05(+0.28%) |
Mar 19, 2020 | 15.26 | 17.95 | 15.05 | 17.95 | 15,613 | +2.70(+17.70%) |
Mar 18, 2020 | 16.00 | 16.26 | 15.25 | 15.25 | 13,601 | -1.25(-7.58%) |
Mar 17, 2020 | 17.00 | 17.16 | 16.50 | 16.50 | 6,618 | -0.50(-2.94%) |
Mar 16, 2020 | 18.00 | 18.00 | 16.26 | 17.00 | 5,184 | -1.36(-7.41%) |
Mar 13, 2020 | 20.83 | 20.83 | 17.03 | 18.36 | 78,014 | +0.36(+2.00%) |
Mar 12, 2020 | 17.50 | 18.61 | 16.76 | 18.00 | 134,186 | -0.75(-4.00%) |
Mar 11, 2020 | 19.80 | 20.19 | 18.50 | 18.75 | 32,860 | -0.91(-4.63%) |
Mar 10, 2020 | 21.30 | 21.30 | 19.48 | 19.66 | 17,263 | -0.61(-3.01%) |
Mar 09, 2020 | 21.00 | 21.11 | 19.45 | 20.27 | 33,873 | -0.88(-4.16%) |
Mar 06, 2020 | 21.26 | 21.60 | 21.15 | 21.15 | 27,951 | -0.27(-1.26%) |
Mar 05, 2020 | 21.66 | 21.66 | 21.15 | 21.42 | 12,322 | -0.43(-1.97%) |
Mar 04, 2020 | 21.32 | 21.85 | 21.15 | 21.85 | 14,051 | +0.35(+1.63%) |
Mar 03, 2020 | 21.15 | 21.89 | 21.15 | 21.50 | 206,894 | +0.33(+1.56%) |
Mar 02, 2020 | 21.32 | 21.62 | 21.15 | 21.17 | 13,680 | -0.13(-0.61%) |
Feb 28, 2020 | 21.05 | 21.55 | 20.95 | 21.30 | 52,413 | +0.01(+0.05%) |
Feb 27, 2020 | 20.02 | 21.29 | 20.01 | 21.29 | 33,357 | +0.19(+0.90%) |
Feb 26, 2020 | 21.76 | 21.84 | 20.47 | 21.10 | 33,666 | -0.67(-3.08%) |
Feb 25, 2020 | 22.25 | 22.25 | 21.40 | 21.77 | 22,911 | -0.58(-2.60%) |
Feb 24, 2020 | 22.01 | 22.40 | 21.50 | 22.35 | 17,480 | +0.03(+0.13%) |
Feb 21, 2020 | 22.25 | 22.69 | 22.16 | 22.32 | 91,506 | +0.30(+1.36%) |
Feb 20, 2020 | 22.25 | 22.35 | 22.02 | 22.02 | 5,054 | -0.23(-1.03%) |
Feb 19, 2020 | 22.28 | 22.41 | 22.00 | 22.25 | 117,301 | +0.10(+0.45%) |
Feb 18, 2020 | 22.43 | 22.43 | 21.69 | 22.15 | 7,701 | -0.07(-0.32%) |
Feb 14, 2020 | 22.22 | 22.22 | 22.22 | 0 | -0.05(-0.22%) | |
Feb 13, 2020 | 22.96 | 22.96 | 22.01 | 22.27 | 14,217 | -0.26(-1.15%) |
Feb 12, 2020 | 22.50 | 22.69 | 22.00 | 22.53 | 25,000 | +0.46(+2.08%) |
Feb 11, 2020 | 21.31 | 22.76 | 21.31 | 22.07 | 55,663 | +0.37(+1.71%) |
Feb 10, 2020 | 22.30 | 22.40 | 21.67 | 21.70 | 20,600 | -0.51(-2.30%) |
Feb 07, 2020 | 22.50 | 22.50 | 21.49 | 22.21 | 395,217 | -0.35(-1.55%) |
Feb 06, 2020 | 22.81 | 23.29 | 22.56 | 22.56 | 12,578 | -0.94(-4.00%) |
Feb 05, 2020 | 22.84 | 23.50 | 22.46 | 23.50 | 50,756 | +0.64(+2.80%) |
Feb 04, 2020 | 22.67 | 22.86 | 22.61 | 22.86 | 8,305 | -0.04(-0.17%) |