Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.73 | 18.00 | 17.10 | 17.16 | 26,755 | -0.68(-3.81%) |
Apr 29, 2020 | 17.68 | 17.91 | 17.65 | 17.84 | 15,592 | +0.33(+1.88%) |
Apr 28, 2020 | 18.10 | 18.10 | 17.47 | 17.51 | 52,118 | -0.22(-1.24%) |
Apr 27, 2020 | 17.47 | 17.75 | 17.37 | 17.73 | 38,217 | +0.45(+2.60%) |
Apr 24, 2020 | 16.65 | 17.32 | 16.65 | 17.28 | 143,200 | -0.24(-1.37%) |
Apr 23, 2020 | 16.80 | 17.97 | 16.80 | 17.52 | 38,476 | +0.50(+2.94%) |
Apr 22, 2020 | 17.13 | 17.15 | 16.96 | 17.02 | 12,756 | +0.22(+1.31%) |
Apr 21, 2020 | 17.41 | 17.41 | 16.69 | 16.80 | 36,897 | -0.73(-4.16%) |
Apr 20, 2020 | 18.73 | 18.73 | 17.50 | 17.53 | 40,454 | -0.07(-0.40%) |
Apr 17, 2020 | 16.95 | 17.78 | 16.95 | 17.60 | 47,500 | +1.20(+7.32%) |
Apr 16, 2020 | 16.29 | 16.48 | 16.16 | 16.40 | 51,350 | -0.16(-0.97%) |
Apr 15, 2020 | 16.45 | 16.67 | 16.40 | 16.56 | 32,605 | -0.26(-1.56%) |
Apr 14, 2020 | 16.50 | 16.83 | 16.50 | 16.82 | 103,751 | +0.40(+2.45%) |
Apr 13, 2020 | 16.29 | 16.42 | 16.07 | 16.42 | 22,359 | -0.07(-0.42%) |
Apr 09, 2020 | 16.75 | 16.82 | 16.38 | 16.49 | 48,400 | +0.57(+3.58%) |
Apr 08, 2020 | 15.92 | 16.07 | 15.61 | 15.92 | 67,500 | +0.01(+0.06%) |
Apr 07, 2020 | 16.26 | 16.52 | 15.91 | 15.91 | 110,494 | +0.42(+2.73%) |
Apr 06, 2020 | 15.32 | 15.52 | 15.25 | 15.49 | 121,314 | +1.04(+7.18%) |
Apr 03, 2020 | 14.75 | 14.75 | 14.26 | 14.45 | 62,100 | -0.15(-1.03%) |
Apr 02, 2020 | 14.59 | 14.71 | 14.39 | 14.60 | 73,962 | -0.01(-0.07%) |
Apr 01, 2020 | 14.28 | 15.09 | 14.28 | 14.61 | 31,485 | -0.51(-3.38%) |
Mar 31, 2020 | 16.18 | 16.18 | 14.23 | 15.12 | 48,766 | -0.09(-0.59%) |
Mar 30, 2020 | 15.15 | 15.39 | 15.00 | 15.21 | 90,574 | -0.01(-0.07%) |
Mar 27, 2020 | 16.25 | 16.25 | 15.20 | 15.22 | 70,000 | -1.20(-7.31%) |
Mar 26, 2020 | 15.25 | 16.98 | 15.25 | 16.42 | 43,643 | -0.26(-1.56%) |
Mar 25, 2020 | 16.03 | 16.79 | 15.94 | 16.68 | 35,249 | +0.75(+4.71%) |
Mar 24, 2020 | 16.00 | 16.09 | 15.58 | 15.93 | 99,005 | +1.34(+9.18%) |
Mar 23, 2020 | 14.37 | 15.02 | 14.21 | 14.59 | 49,571 | -0.64(-4.23%) |
Mar 20, 2020 | 14.25 | 15.98 | 14.25 | 15.23 | 62,600 | +1.38(+10.00%) |
Mar 19, 2020 | 13.12 | 14.23 | 12.86 | 13.85 | 109,771 | +0.13(+0.93%) |
Mar 18, 2020 | 14.00 | 14.40 | 13.00 | 13.72 | 37,028 | -1.46(-9.60%) |
Mar 17, 2020 | 14.46 | 15.26 | 14.37 | 15.18 | 102,924 | +0.61(+4.21%) |
Mar 16, 2020 | 15.00 | 15.48 | 14.50 | 14.57 | 65,774 | -2.15(-12.88%) |
Mar 13, 2020 | 16.99 | 16.99 | 15.95 | 16.72 | 43,800 | +0.27(+1.64%) |
Mar 12, 2020 | 16.92 | 16.92 | 16.05 | 16.45 | 97,690 | -1.65(-9.12%) |
Mar 11, 2020 | 18.39 | 18.51 | 17.97 | 18.10 | 30,193 | -0.86(-4.52%) |
Mar 10, 2020 | 18.03 | 18.98 | 18.03 | 18.96 | 78,038 | +0.93(+5.14%) |
Mar 09, 2020 | 18.05 | 18.39 | 17.88 | 18.03 | 41,468 | -1.12(-5.85%) |
Mar 06, 2020 | 19.09 | 19.40 | 19.08 | 19.15 | 32,100 | -0.05(-0.26%) |
Mar 05, 2020 | 19.59 | 19.78 | 19.12 | 19.20 | 67,093 | -0.50(-2.54%) |
Mar 04, 2020 | 19.52 | 19.74 | 19.52 | 19.70 | 51,121 | -0.14(-0.68%) |
Mar 03, 2020 | 19.71 | 20.28 | 19.71 | 19.84 | 93,146 | +0.12(+0.58%) |
Mar 02, 2020 | 19.58 | 19.97 | 19.58 | 19.72 | 72,462 | -0.52(-2.57%) |
Feb 28, 2020 | 19.92 | 20.38 | 19.85 | 20.24 | 35,700 | -0.22(-1.08%) |
Feb 27, 2020 | 20.45 | 20.84 | 20.00 | 20.46 | 99,687 | -0.43(-2.06%) |
Feb 26, 2020 | 20.95 | 21.23 | 20.64 | 20.89 | 13,336 | +0.05(+0.24%) |
Feb 25, 2020 | 21.57 | 21.57 | 20.84 | 20.84 | 19,007 | -0.11(-0.53%) |
Feb 24, 2020 | 21.52 | 21.52 | 20.90 | 20.95 | 40,419 | -0.87(-3.99%) |
Feb 21, 2020 | 21.92 | 21.94 | 21.74 | 21.82 | 24,100 | -0.23(-1.04%) |
Feb 20, 2020 | 22.01 | 22.19 | 21.92 | 22.05 | 30,664 | -0.66(-2.91%) |
Feb 19, 2020 | 22.40 | 22.80 | 22.38 | 22.71 | 22,519 | +0.53(+2.39%) |
Feb 18, 2020 | 22.33 | 22.40 | 22.15 | 22.18 | 38,412 | -0.15(-0.67%) |
Feb 14, 2020 | 22.40 | 22.41 | 22.10 | 22.33 | 12,200 | -0.32(-1.41%) |
Feb 13, 2020 | 23.00 | 23.00 | 22.65 | 22.65 | 13,357 | -0.50(-2.16%) |
Feb 12, 2020 | 22.99 | 23.18 | 22.84 | 23.15 | 14,976 | +0.64(+2.84%) |
Feb 11, 2020 | 22.47 | 22.67 | 22.19 | 22.51 | 16,907 | +0.53(+2.39%) |
Feb 10, 2020 | 22.22 | 22.22 | 21.80 | 21.98 | 48,915 | +0.09(+0.43%) |
Feb 07, 2020 | 22.10 | 22.26 | 21.82 | 21.89 | 18,200 | -0.80(-3.53%) |
Feb 06, 2020 | 22.30 | 22.73 | 22.30 | 22.69 | 17,487 | +0.89(+4.08%) |
Feb 05, 2020 | 22.36 | 22.36 | 21.80 | 21.80 | 41,302 | +0.16(+0.74%) |
Feb 04, 2020 | 21.39 | 21.75 | 21.39 | 21.64 | 44,156 | -0.05(-0.25%) |