Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.35 | 17.92 | 17.20 | 17.77 | 202,635 | -0.40(-2.19%) |
Apr 29, 2020 | 18.23 | 18.29 | 17.63 | 18.17 | 202,552 | +0.59(+3.37%) |
Apr 28, 2020 | 17.79 | 17.79 | 17.33 | 17.58 | 183,381 | +0.30(+1.74%) |
Apr 27, 2020 | 16.73 | 17.46 | 16.53 | 17.28 | 122,128 | +0.64(+3.85%) |
Apr 24, 2020 | 16.38 | 16.76 | 16.12 | 16.63 | 143,037 | +0.35(+2.15%) |
Apr 23, 2020 | 16.37 | 16.49 | 16.04 | 16.28 | 152,665 | -0.08(-0.47%) |
Apr 22, 2020 | 16.34 | 16.47 | 15.99 | 16.36 | 163,781 | +0.39(+2.43%) |
Apr 21, 2020 | 15.96 | 16.44 | 15.96 | 15.97 | 195,788 | -0.29(-1.79%) |
Apr 20, 2020 | 16.85 | 16.91 | 16.27 | 16.27 | 163,778 | -0.91(-5.31%) |
Apr 17, 2020 | 17.45 | 17.86 | 17.09 | 17.18 | 176,506 | +0.07(+0.40%) |
Apr 16, 2020 | 16.35 | 17.16 | 16.34 | 17.11 | 314,537 | +0.65(+3.95%) |
Apr 15, 2020 | 17.29 | 17.58 | 16.37 | 16.46 | 236,994 | -1.33(-7.48%) |
Apr 14, 2020 | 17.59 | 17.82 | 17.25 | 17.79 | 176,338 | +0.64(+3.74%) |
Apr 13, 2020 | 17.89 | 18.05 | 16.94 | 17.15 | 189,762 | -0.94(-5.21%) |
Apr 09, 2020 | 17.47 | 18.24 | 17.34 | 18.09 | 276,910 | +0.96(+5.61%) |
Apr 08, 2020 | 16.63 | 17.25 | 16.49 | 17.13 | 287,626 | +0.63(+3.83%) |
Apr 07, 2020 | 16.70 | 17.21 | 16.17 | 16.50 | 479,338 | +0.13(+0.77%) |
Apr 06, 2020 | 16.20 | 16.70 | 16.14 | 16.37 | 287,616 | +0.74(+4.72%) |
Apr 03, 2020 | 15.78 | 16.18 | 15.32 | 15.63 | 318,308 | -0.38(-2.37%) |
Apr 02, 2020 | 15.64 | 16.18 | 15.51 | 16.01 | 200,993 | +0.15(+0.92%) |
Apr 01, 2020 | 15.69 | 16.09 | 15.57 | 15.87 | 234,333 | -0.43(-2.62%) |
Mar 31, 2020 | 16.53 | 16.84 | 16.16 | 16.29 | 292,871 | -0.44(-2.61%) |
Mar 30, 2020 | 15.93 | 16.78 | 15.83 | 16.73 | 344,365 | +0.70(+4.36%) |
Mar 27, 2020 | 15.95 | 16.38 | 15.72 | 16.03 | 234,277 | -0.43(-2.60%) |
Mar 26, 2020 | 15.90 | 16.68 | 15.90 | 16.46 | 282,871 | +0.69(+4.37%) |
Mar 25, 2020 | 16.34 | 17.05 | 15.67 | 15.77 | 320,770 | -0.59(-3.62%) |
Mar 24, 2020 | 16.40 | 16.65 | 15.80 | 16.36 | 436,611 | +0.71(+4.53%) |
Mar 23, 2020 | 15.53 | 15.96 | 14.88 | 15.65 | 567,262 | +0.24(+1.58%) |
Mar 20, 2020 | 16.85 | 17.11 | 15.37 | 15.41 | 836,293 | -1.45(-8.58%) |
Mar 19, 2020 | 16.38 | 17.33 | 15.66 | 16.86 | 581,896 | +0.56(+3.46%) |
Mar 18, 2020 | 16.00 | 16.70 | 15.38 | 16.29 | 498,828 | -0.31(-1.87%) |
Mar 17, 2020 | 16.84 | 18.06 | 16.13 | 16.61 | 540,004 | +0.07(+0.41%) |
Mar 16, 2020 | 16.86 | 17.47 | 16.29 | 16.54 | 362,469 | -2.14(-11.44%) |
Mar 13, 2020 | 16.70 | 18.71 | 16.29 | 18.67 | 378,139 | +2.66(+16.62%) |
Mar 12, 2020 | 16.54 | 17.15 | 15.99 | 16.01 | 591,707 | -1.47(-8.39%) |
Mar 11, 2020 | 17.62 | 17.70 | 17.00 | 17.48 | 468,888 | -0.57(-3.17%) |
Mar 10, 2020 | 17.62 | 18.05 | 17.21 | 18.05 | 614,633 | +0.82(+4.73%) |
Mar 09, 2020 | 18.10 | 18.31 | 17.20 | 17.24 | 469,876 | -1.72(-9.07%) |
Mar 06, 2020 | 19.02 | 19.18 | 18.51 | 18.96 | 341,993 | -0.48(-2.45%) |
Mar 05, 2020 | 19.59 | 19.86 | 19.23 | 19.43 | 477,237 | -0.54(-2.72%) |
Mar 04, 2020 | 19.51 | 20.00 | 19.48 | 19.97 | 389,370 | +0.71(+3.68%) |
Mar 03, 2020 | 19.40 | 19.90 | 19.02 | 19.27 | 269,033 | -0.14(-0.70%) |
Mar 02, 2020 | 19.18 | 19.40 | 18.84 | 19.40 | 317,687 | +0.30(+1.58%) |
Feb 28, 2020 | 18.70 | 19.32 | 18.35 | 19.10 | 370,415 | +0.00(+0.00%) |
Feb 27, 2020 | 19.10 | 19.57 | 18.47 | 19.10 | 472,285 | -0.13(-0.66%) |
Feb 26, 2020 | 19.86 | 19.94 | 19.21 | 19.23 | 237,480 | -0.40(-2.03%) |
Feb 25, 2020 | 20.29 | 20.34 | 19.44 | 19.63 | 352,268 | -0.60(-2.98%) |
Feb 24, 2020 | 20.42 | 20.62 | 20.20 | 20.23 | 211,490 | -0.68(-3.25%) |
Feb 21, 2020 | 21.18 | 21.44 | 20.84 | 20.91 | 1,239,353 | -0.22(-1.06%) |
Feb 20, 2020 | 21.19 | 21.41 | 20.92 | 21.13 | 308,497 | -0.17(-0.78%) |
Feb 19, 2020 | 21.27 | 21.40 | 20.74 | 21.30 | 189,382 | -0.03(-0.14%) |
Feb 18, 2020 | 21.75 | 21.86 | 21.14 | 21.32 | 235,146 | -0.46(-2.10%) |
Feb 14, 2020 | 21.43 | 21.81 | 21.30 | 21.78 | 233,144 | +0.36(+1.68%) |
Feb 13, 2020 | 22.04 | 22.32 | 21.31 | 21.42 | 216,548 | -0.70(-3.16%) |
Feb 12, 2020 | 22.09 | 22.18 | 21.91 | 22.12 | 276,397 | +0.03(+0.13%) |
Feb 11, 2020 | 22.55 | 22.70 | 21.97 | 22.09 | 168,158 | -0.38(-1.69%) |
Feb 10, 2020 | 22.35 | 22.50 | 22.25 | 22.47 | 205,217 | +0.17(+0.78%) |
Feb 07, 2020 | 22.07 | 22.35 | 21.76 | 22.30 | 342,611 | +0.22(+1.01%) |
Feb 06, 2020 | 21.14 | 22.12 | 21.14 | 22.07 | 445,616 | +0.62(+2.90%) |
Feb 05, 2020 | 21.31 | 21.46 | 21.12 | 21.45 | 234,352 | +0.32(+1.52%) |
Feb 04, 2020 | 20.88 | 21.31 | 20.78 | 21.13 | 203,075 | +0.27(+1.30%) |