Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.86 | 18.88 | 18.77 | 18.77 | 2,951 | -0.40(-2.11%) |
Apr 29, 2020 | 19.11 | 19.23 | 19.11 | 19.17 | 3,249 | +0.48(+2.57%) |
Apr 28, 2020 | 18.88 | 18.89 | 18.69 | 18.69 | 6,476 | +0.13(+0.70%) |
Apr 27, 2020 | 18.45 | 18.56 | 18.40 | 18.56 | 6,963 | +0.32(+1.78%) |
Apr 24, 2020 | 18.18 | 18.24 | 18.13 | 18.24 | 14,124 | +0.16(+0.90%) |
Apr 23, 2020 | 18.27 | 18.34 | 18.04 | 18.08 | 9,552 | -0.05(-0.25%) |
Apr 22, 2020 | 18.06 | 18.12 | 18.06 | 18.12 | 9,205 | +0.32(+1.80%) |
Apr 21, 2020 | 17.92 | 18.04 | 17.78 | 17.80 | 5,428 | -0.36(-1.97%) |
Apr 20, 2020 | 18.28 | 18.42 | 18.16 | 18.16 | 5,276 | -0.30(-1.61%) |
Apr 17, 2020 | 18.47 | 18.50 | 18.41 | 18.45 | 3,225 | +0.46(+2.56%) |
Apr 16, 2020 | 17.91 | 17.99 | 17.91 | 17.99 | 1,038 | -0.03(-0.18%) |
Apr 15, 2020 | 18.10 | 18.12 | 17.98 | 18.03 | 7,915 | -0.62(-3.33%) |
Apr 14, 2020 | 18.60 | 18.71 | 18.59 | 18.65 | 42,844 | +0.37(+2.00%) |
Apr 13, 2020 | 18.47 | 18.47 | 18.23 | 18.28 | 244,833 | -0.16(-0.88%) |
Apr 09, 2020 | 18.49 | 18.52 | 18.39 | 18.45 | 2,558 | +0.38(+2.09%) |
Apr 08, 2020 | 18.09 | 18.15 | 17.88 | 18.07 | 5,871 | +0.12(+0.65%) |
Apr 07, 2020 | 18.50 | 18.50 | 17.95 | 17.95 | 5,538 | +0.25(+1.42%) |
Apr 06, 2020 | 17.47 | 17.75 | 17.47 | 17.70 | 9,650 | +0.85(+5.06%) |
Apr 03, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 223 | -0.29(-1.68%) |
Apr 02, 2020 | 17.12 | 17.23 | 16.96 | 17.14 | 8,136 | +0.26(+1.54%) |
Apr 01, 2020 | 17.11 | 17.24 | 16.88 | 16.88 | 9,847 | -0.76(-4.34%) |
Mar 31, 2020 | 17.52 | 17.64 | 17.52 | 17.64 | 1,779 | -0.06(-0.36%) |
Mar 30, 2020 | 17.49 | 17.71 | 17.45 | 17.71 | 24,557 | +0.31(+1.78%) |
Mar 27, 2020 | 17.34 | 17.67 | 17.34 | 17.40 | 15,189 | -0.56(-3.14%) |
Mar 26, 2020 | 17.42 | 17.96 | 17.42 | 17.96 | 30,499 | +0.84(+4.92%) |
Mar 25, 2020 | 16.70 | 17.29 | 16.70 | 17.12 | 1,914 | +0.48(+2.86%) |
Mar 24, 2020 | 16.32 | 16.64 | 16.32 | 16.64 | 1,201 | +1.26(+8.17%) |
Mar 23, 2020 | 15.61 | 15.62 | 15.31 | 15.39 | 4,495 | -0.30(-1.90%) |
Mar 20, 2020 | 15.95 | 16.33 | 15.68 | 15.68 | 4,020 | -0.17(-1.09%) |
Mar 19, 2020 | 15.81 | 16.09 | 15.81 | 15.86 | 6,490 | +0.29(+1.84%) |
Mar 18, 2020 | 15.64 | 15.78 | 15.57 | 15.57 | 3,023 | -0.88(-5.34%) |
Mar 17, 2020 | 16.03 | 16.50 | 16.03 | 16.45 | 83,429 | +0.58(+3.67%) |
Mar 16, 2020 | 15.78 | 16.33 | 15.78 | 15.87 | 8,444 | -1.84(-10.40%) |
Mar 13, 2020 | 17.49 | 17.71 | 16.88 | 17.71 | 5,137 | +0.92(+5.46%) |
Mar 12, 2020 | 17.14 | 17.14 | 16.55 | 16.79 | 265,973 | -2.01(-10.70%) |
Mar 11, 2020 | 19.25 | 19.26 | 18.74 | 18.80 | 1,085 | -0.94(-4.79%) |
Mar 10, 2020 | 19.80 | 19.85 | 19.21 | 19.75 | 43,039 | +0.52(+2.69%) |
Mar 09, 2020 | 17.76 | 20.27 | 17.76 | 19.23 | 7,183 | -1.45(-7.02%) |
Mar 06, 2020 | 20.77 | 20.77 | 20.68 | 20.68 | 1,006 | -0.32(-1.52%) |
Mar 05, 2020 | 21.14 | 21.17 | 20.95 | 21.00 | 1,513 | -0.55(-2.54%) |
Mar 04, 2020 | 21.19 | 21.55 | 21.19 | 21.55 | 2,293 | +0.55(+2.64%) |
Mar 03, 2020 | 21.28 | 21.46 | 20.99 | 20.99 | 3,291 | -0.12(-0.55%) |
Mar 02, 2020 | 20.93 | 21.11 | 20.81 | 21.11 | 2,598 | +0.36(+1.74%) |
Feb 28, 2020 | 20.63 | 20.75 | 20.48 | 20.75 | 5,144 | -0.28(-1.31%) |
Feb 27, 2020 | 21.33 | 21.47 | 21.02 | 21.02 | 2,340 | -0.54(-2.50%) |
Feb 26, 2020 | 21.77 | 21.77 | 21.56 | 21.56 | 1,670 | +0.02(+0.11%) |
Feb 25, 2020 | 21.89 | 21.89 | 21.54 | 21.54 | 595 | -0.33(-1.51%) |
Feb 24, 2020 | 21.89 | 21.96 | 21.87 | 21.87 | 7,685 | -0.80(-3.53%) |
Feb 21, 2020 | 22.76 | 22.76 | 22.64 | 22.67 | 66,437 | -0.11(-0.47%) |
Feb 20, 2020 | 22.88 | 22.88 | 22.74 | 22.78 | 5,690 | -0.18(-0.77%) |
Feb 19, 2020 | 22.97 | 22.97 | 22.93 | 22.95 | 262,750 | +0.10(+0.45%) |
Feb 18, 2020 | 22.92 | 22.92 | 22.80 | 22.85 | 4,367 | -0.21(-0.90%) |
Feb 14, 2020 | 23.04 | 23.06 | 22.95 | 23.06 | 5,480 | +0.00(+0.00%) |
Feb 13, 2020 | 23.01 | 23.10 | 23.01 | 23.06 | 4,968 | -0.14(-0.62%) |
Feb 12, 2020 | 23.13 | 23.20 | 23.13 | 23.20 | 5,138 | +0.11(+0.48%) |
Feb 11, 2020 | 23.08 | 23.10 | 23.08 | 23.09 | 2,337 | +0.10(+0.45%) |
Feb 10, 2020 | 22.91 | 22.99 | 22.91 | 22.99 | 2,382 | +0.13(+0.59%) |
Feb 07, 2020 | 23.00 | 23.00 | 22.85 | 22.85 | 3,914 | -0.30(-1.27%) |
Feb 06, 2020 | 23.18 | 23.18 | 23.13 | 23.15 | 2,546 | +0.15(+0.66%) |
Feb 05, 2020 | 22.93 | 23.01 | 22.93 | 23.00 | 2,217 | +0.20(+0.86%) |
Feb 04, 2020 | 22.81 | 22.84 | 22.80 | 22.80 | 487 | +0.33(+1.47%) |