Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.93 | 15.38 | 14.50 | 14.98 | 15,141 | -0.27(-1.74%) |
Apr 29, 2020 | 15.40 | 15.40 | 14.75 | 15.25 | 11,773 | +0.27(+1.77%) |
Apr 28, 2020 | 14.50 | 14.98 | 14.50 | 14.98 | 1,385 | +0.29(+1.97%) |
Apr 27, 2020 | 14.99 | 14.99 | 14.50 | 14.69 | 16,582 | -0.49(-3.25%) |
Apr 24, 2020 | 14.50 | 15.18 | 14.50 | 15.18 | 413 | +0.25(+1.68%) |
Apr 23, 2020 | 15.02 | 16.43 | 14.78 | 14.93 | 3,045 | -0.46(-3.01%) |
Apr 22, 2020 | 14.81 | 15.47 | 14.80 | 15.40 | 2,575 | +0.23(+1.50%) |
Apr 21, 2020 | 15.17 | 15.17 | 15.17 | 85 | +0.00(+0.00%) | |
Apr 20, 2020 | 14.99 | 15.17 | 14.99 | 15.17 | 909 | +0.14(+0.93%) |
Apr 17, 2020 | 15.19 | 15.27 | 14.80 | 15.03 | 1,862 | +0.03(+0.19%) |
Apr 16, 2020 | 15.47 | 15.94 | 15.00 | 15.00 | 1,767 | -1.41(-8.57%) |
Apr 15, 2020 | 15.51 | 16.88 | 15.51 | 16.41 | 3,519 | -0.80(-4.64%) |
Apr 14, 2020 | 17.11 | 17.20 | 17.11 | 17.20 | 755 | +0.00(+0.00%) |
Apr 13, 2020 | 17.10 | 17.20 | 17.10 | 17.20 | 1,240 | +0.03(+0.17%) |
Apr 09, 2020 | 16.72 | 17.24 | 16.67 | 17.17 | 1,965 | +0.45(+2.72%) |
Apr 08, 2020 | 16.43 | 16.76 | 16.42 | 16.72 | 4,916 | -0.21(-1.26%) |
Apr 07, 2020 | 16.03 | 16.93 | 16.03 | 16.93 | 1,901 | +0.52(+3.18%) |
Apr 06, 2020 | 16.04 | 16.87 | 15.85 | 16.41 | 8,007 | +0.42(+2.60%) |
Apr 03, 2020 | 15.90 | 16.86 | 15.51 | 16.00 | 3,517 | -0.38(-2.30%) |
Apr 02, 2020 | 16.87 | 17.00 | 16.34 | 16.37 | 1,856 | -0.63(-3.70%) |
Apr 01, 2020 | 16.42 | 17.01 | 16.42 | 17.00 | 4,465 | -0.40(-2.28%) |
Mar 31, 2020 | 17.20 | 17.40 | 15.71 | 17.40 | 7,619 | +0.40(+2.33%) |
Mar 30, 2020 | 16.71 | 17.17 | 16.71 | 17.00 | 2,294 | +0.55(+3.35%) |
Mar 27, 2020 | 15.58 | 17.10 | 15.46 | 16.45 | 4,863 | -0.70(-4.06%) |
Mar 26, 2020 | 16.97 | 17.24 | 16.97 | 17.15 | 2,756 | +0.09(+0.51%) |
Mar 25, 2020 | 15.46 | 17.07 | 15.46 | 17.06 | 2,991 | +2.06(+13.72%) |
Mar 24, 2020 | 14.72 | 16.17 | 14.72 | 15.00 | 3,144 | -0.45(-2.94%) |
Mar 23, 2020 | 16.08 | 16.41 | 14.99 | 15.45 | 11,034 | -1.05(-6.38%) |
Mar 20, 2020 | 16.50 | 17.40 | 16.39 | 16.51 | 4,449 | -0.80(-4.63%) |
Mar 19, 2020 | 17.35 | 17.39 | 16.67 | 17.31 | 3,253 | -0.09(-0.50%) |
Mar 18, 2020 | 16.92 | 17.58 | 16.43 | 17.40 | 8,250 | -0.19(-1.10%) |
Mar 17, 2020 | 17.54 | 17.59 | 17.54 | 17.59 | 1,191 | +0.19(+1.11%) |
Mar 16, 2020 | 17.11 | 17.40 | 16.00 | 17.40 | 9,090 | -0.25(-1.42%) |
Mar 13, 2020 | 17.97 | 18.09 | 17.05 | 17.65 | 4,552 | +0.59(+3.46%) |
Mar 12, 2020 | 18.35 | 18.35 | 17.06 | 17.06 | 23,316 | -1.59(-8.55%) |
Mar 11, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 353 | +0.97(+5.46%) |
Mar 10, 2020 | 17.65 | 17.69 | 17.30 | 17.69 | 2,846 | -0.18(-1.03%) |
Mar 09, 2020 | 17.41 | 17.87 | 17.41 | 17.87 | 619 | -1.30(-6.80%) |
Mar 05, 2020 | 19.18 | 19.18 | 19.18 | 0 | -0.36(-1.83%) | |
Mar 04, 2020 | 19.53 | 19.53 | 19.53 | 63 | +0.00(+0.00%) | |
Mar 03, 2020 | 19.87 | 20.27 | 19.48 | 19.53 | 13,871 | -0.69(-3.39%) |
Mar 02, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 243 | +0.26(+1.31%) |
Feb 28, 2020 | 19.96 | 19.96 | 19.95 | 19.96 | 3,414 | +0.00(+0.00%) |
Feb 27, 2020 | 19.97 | 19.97 | 19.96 | 19.96 | 4,578 | +0.00(+0.00%) |
Feb 26, 2020 | 19.96 | 19.96 | 19.96 | 55 | +0.00(+0.00%) | |
Feb 25, 2020 | 19.97 | 19.97 | 19.96 | 19.96 | 554 | -0.11(-0.56%) |
Feb 24, 2020 | 20.08 | 20.08 | 20.07 | 20.07 | 977 | -0.16(-0.79%) |
Feb 21, 2020 | 20.23 | 20.23 | 20.23 | 9 | +0.00(+0.00%) | |
Feb 20, 2020 | 20.01 | 20.29 | 20.01 | 20.23 | 542 | +0.13(+0.62%) |
Feb 19, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 1,247 | -0.05(-0.23%) |
Feb 18, 2020 | 20.10 | 20.17 | 20.10 | 20.15 | 6,360 | +0.04(+0.18%) |
Feb 14, 2020 | 20.30 | 20.30 | 20.11 | 20.11 | 827 | -0.21(-1.05%) |
Feb 13, 2020 | 19.96 | 20.33 | 19.91 | 20.33 | 5,436 | +0.37(+1.84%) |
Feb 12, 2020 | 19.98 | 20.05 | 19.91 | 19.96 | 3,828 | -0.12(-0.58%) |
Feb 11, 2020 | 20.23 | 20.23 | 20.07 | 20.07 | 371 | -0.32(-1.56%) |
Feb 10, 2020 | 20.44 | 20.44 | 20.23 | 20.39 | 1,087 | -0.30(-1.45%) |
Feb 07, 2020 | 20.14 | 20.78 | 20.14 | 20.69 | 413 | +0.09(+0.45%) |
Feb 06, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 178 | +0.20(+0.99%) |
Feb 05, 2020 | 20.59 | 20.65 | 20.40 | 20.40 | 490 | +0.25(+1.22%) |
Feb 04, 2020 | 20.15 | 20.63 | 19.97 | 20.15 | 51,482 | +0.30(+1.51%) |