Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.67 | 17.79 | 17.49 | 17.59 | 38,886 | -0.15(-0.84%) |
Apr 29, 2020 | 17.47 | 17.82 | 17.39 | 17.74 | 14,841 | +0.50(+2.92%) |
Apr 28, 2020 | 17.57 | 17.57 | 17.09 | 17.23 | 28,088 | -0.06(-0.34%) |
Apr 27, 2020 | 17.34 | 17.43 | 17.29 | 17.29 | 26,313 | +0.13(+0.75%) |
Apr 24, 2020 | 16.93 | 17.16 | 16.79 | 17.16 | 15,934 | +0.20(+1.16%) |
Apr 23, 2020 | 17.04 | 17.14 | 16.93 | 16.97 | 7,090 | -0.07(-0.41%) |
Apr 22, 2020 | 16.82 | 17.08 | 16.77 | 17.04 | 36,168 | +0.60(+3.64%) |
Apr 21, 2020 | 16.83 | 16.83 | 16.31 | 16.44 | 11,869 | -0.67(-3.90%) |
Apr 20, 2020 | 16.99 | 17.32 | 16.98 | 17.10 | 39,277 | -0.05(-0.29%) |
Apr 17, 2020 | 17.10 | 17.19 | 17.00 | 17.15 | 11,164 | +0.30(+1.76%) |
Apr 16, 2020 | 16.69 | 16.95 | 16.69 | 16.86 | 10,729 | +0.29(+1.78%) |
Apr 15, 2020 | 16.61 | 16.65 | 16.43 | 16.56 | 7,868 | -0.38(-2.27%) |
Apr 14, 2020 | 16.47 | 16.95 | 16.47 | 16.95 | 118,839 | +0.71(+4.37%) |
Apr 13, 2020 | 15.97 | 16.24 | 15.96 | 16.24 | 7,719 | +0.19(+1.17%) |
Apr 09, 2020 | 16.26 | 16.33 | 16.05 | 16.05 | 8,221 | -0.03(-0.21%) |
Apr 08, 2020 | 15.89 | 16.14 | 15.76 | 16.08 | 8,255 | +0.32(+2.03%) |
Apr 07, 2020 | 16.30 | 16.31 | 15.76 | 15.76 | 11,435 | +0.01(+0.05%) |
Apr 06, 2020 | 15.14 | 15.80 | 15.13 | 15.76 | 13,228 | +1.04(+7.04%) |
Apr 03, 2020 | 14.82 | 15.44 | 14.42 | 14.72 | 29,433 | -0.12(-0.80%) |
Apr 02, 2020 | 14.79 | 14.98 | 14.60 | 14.84 | 18,387 | +0.20(+1.35%) |
Apr 01, 2020 | 14.91 | 15.02 | 14.64 | 14.64 | 15,264 | -0.72(-4.68%) |
Mar 31, 2020 | 15.46 | 15.73 | 15.36 | 15.36 | 9,046 | -0.11(-0.70%) |
Mar 30, 2020 | 15.30 | 15.55 | 15.22 | 15.47 | 6,289 | +0.09(+0.58%) |
Mar 27, 2020 | 15.09 | 15.45 | 14.98 | 15.38 | 7,409 | -0.32(-2.02%) |
Mar 26, 2020 | 15.01 | 15.70 | 15.01 | 15.70 | 33,299 | +0.76(+5.12%) |
Mar 25, 2020 | 15.03 | 15.40 | 14.70 | 14.93 | 34,110 | +0.20(+1.36%) |
Mar 24, 2020 | 14.42 | 14.76 | 14.42 | 14.73 | 27,065 | +0.95(+6.88%) |
Mar 23, 2020 | 13.60 | 13.93 | 13.35 | 13.78 | 10,658 | +0.11(+0.79%) |
Mar 20, 2020 | 14.19 | 14.40 | 13.68 | 13.68 | 27,403 | -0.13(-0.93%) |
Mar 19, 2020 | 13.30 | 14.13 | 13.21 | 13.80 | 64,067 | +0.43(+3.25%) |
Mar 18, 2020 | 13.15 | 13.76 | 12.77 | 13.37 | 43,256 | -0.72(-5.11%) |
Mar 17, 2020 | 13.70 | 14.24 | 13.33 | 14.09 | 12,492 | +0.35(+2.58%) |
Mar 16, 2020 | 12.70 | 13.94 | 12.56 | 13.73 | 83,732 | -1.50(-9.83%) |
Mar 13, 2020 | 14.86 | 15.23 | 14.24 | 15.23 | 21,415 | +1.00(+6.99%) |
Mar 12, 2020 | 14.77 | 14.96 | 14.14 | 14.24 | 21,677 | -1.39(-8.89%) |
Mar 11, 2020 | 16.14 | 16.21 | 15.57 | 15.63 | 16,801 | -0.92(-5.57%) |
Mar 10, 2020 | 16.38 | 16.56 | 15.87 | 16.55 | 24,616 | +0.75(+4.77%) |
Mar 09, 2020 | 15.54 | 16.27 | 15.52 | 15.79 | 25,941 | -0.85(-5.09%) |
Mar 06, 2020 | 16.89 | 16.99 | 16.57 | 16.64 | 14,615 | -0.66(-3.82%) |
Mar 05, 2020 | 17.48 | 17.73 | 17.19 | 17.30 | 20,069 | -0.55(-3.09%) |
Mar 04, 2020 | 17.67 | 17.85 | 17.48 | 17.85 | 14,408 | +0.57(+3.31%) |
Mar 03, 2020 | 17.76 | 17.95 | 17.18 | 17.28 | 42,787 | -0.50(-2.83%) |
Mar 02, 2020 | 17.34 | 17.78 | 17.09 | 17.78 | 18,729 | +0.89(+5.25%) |
Feb 28, 2020 | 16.56 | 17.14 | 16.55 | 16.90 | 52,067 | -0.28(-1.63%) |
Feb 27, 2020 | 17.52 | 17.64 | 17.15 | 17.18 | 57,951 | -0.67(-3.75%) |
Feb 26, 2020 | 17.88 | 18.20 | 17.78 | 17.85 | 25,670 | +0.03(+0.18%) |
Feb 25, 2020 | 18.43 | 18.55 | 17.73 | 17.81 | 56,356 | -0.53(-2.90%) |
Feb 24, 2020 | 18.31 | 18.44 | 18.07 | 18.35 | 30,569 | -0.68(-3.58%) |
Feb 21, 2020 | 19.38 | 19.38 | 18.96 | 19.03 | 23,141 | -0.44(-2.27%) |
Feb 20, 2020 | 19.58 | 19.64 | 19.24 | 19.47 | 10,411 | -0.16(-0.81%) |
Feb 19, 2020 | 19.66 | 19.68 | 19.60 | 19.63 | 11,185 | +0.16(+0.81%) |
Feb 18, 2020 | 19.44 | 19.50 | 19.35 | 19.47 | 29,928 | +0.02(+0.13%) |
Feb 14, 2020 | 19.55 | 19.55 | 19.42 | 19.44 | 10,048 | -0.03(-0.18%) |
Feb 13, 2020 | 19.45 | 19.55 | 19.31 | 19.48 | 87,523 | -0.10(-0.53%) |
Feb 12, 2020 | 19.48 | 19.58 | 19.44 | 19.58 | 19,936 | +0.30(+1.55%) |
Feb 11, 2020 | 19.26 | 19.43 | 19.23 | 19.28 | 25,383 | +0.19(+0.99%) |
Feb 10, 2020 | 18.77 | 19.09 | 18.77 | 19.09 | 24,629 | +0.18(+0.94%) |
Feb 07, 2020 | 19.04 | 19.04 | 18.91 | 18.92 | 33,899 | -0.16(-0.83%) |
Feb 06, 2020 | 19.00 | 19.13 | 18.95 | 19.07 | 24,278 | +0.06(+0.34%) |
Feb 05, 2020 | 19.24 | 19.24 | 18.92 | 19.01 | 28,889 | +0.04(+0.23%) |
Feb 04, 2020 | 18.75 | 18.99 | 18.75 | 18.97 | 12,012 | +0.44(+2.39%) |