Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.63 | 18.05 | 17.63 | 18.05 | 5,487 | +0.51(+2.90%) |
Apr 29, 2020 | 17.67 | 17.67 | 17.54 | 17.54 | 2,228 | -0.35(-1.94%) |
Apr 28, 2020 | 17.61 | 17.89 | 17.58 | 17.89 | 7,428 | -0.02(-0.11%) |
Apr 27, 2020 | 18.03 | 18.03 | 17.90 | 17.91 | 9,638 | -0.38(-2.07%) |
Apr 24, 2020 | 18.32 | 18.38 | 18.28 | 18.29 | 5,696 | -0.15(-0.82%) |
Apr 23, 2020 | 18.16 | 18.47 | 18.12 | 18.44 | 10,099 | +0.06(+0.31%) |
Apr 22, 2020 | 18.38 | 18.41 | 18.36 | 18.38 | 19,996 | -0.44(-2.32%) |
Apr 21, 2020 | 18.75 | 18.82 | 18.65 | 18.82 | 10,638 | +0.47(+2.58%) |
Apr 20, 2020 | 18.22 | 18.37 | 18.15 | 18.34 | 7,658 | +0.16(+0.89%) |
Apr 17, 2020 | 18.12 | 18.29 | 18.12 | 18.18 | 2,953 | -0.32(-1.72%) |
Apr 16, 2020 | 18.50 | 18.58 | 18.49 | 18.50 | 15,492 | -0.05(-0.27%) |
Apr 15, 2020 | 18.60 | 18.63 | 18.50 | 18.55 | 2,448 | +0.42(+2.31%) |
Apr 14, 2020 | 18.16 | 18.21 | 18.10 | 18.13 | 2,847 | -0.31(-1.67%) |
Apr 13, 2020 | 18.44 | 18.61 | 18.42 | 18.44 | 15,208 | -0.04(-0.24%) |
Apr 09, 2020 | 18.23 | 18.49 | 18.14 | 18.49 | 5,485 | +0.15(+0.84%) |
Apr 08, 2020 | 18.51 | 18.51 | 18.32 | 18.33 | 1,774 | -0.03(-0.14%) |
Apr 07, 2020 | 17.87 | 18.43 | 17.87 | 18.36 | 40,836 | +0.06(+0.33%) |
Apr 06, 2020 | 18.50 | 18.49 | 18.30 | 18.30 | 21,618 | -0.65(-3.46%) |
Apr 03, 2020 | 18.71 | 19.07 | 18.68 | 18.95 | 30,274 | +0.23(+1.22%) |
Apr 02, 2020 | 19.01 | 19.01 | 18.65 | 18.72 | 6,096 | -0.72(-3.71%) |
Apr 01, 2020 | 19.04 | 19.46 | 19.02 | 19.44 | 32,022 | +0.74(+3.95%) |
Mar 31, 2020 | 18.68 | 18.76 | 18.51 | 18.70 | 7,532 | -0.06(-0.30%) |
Mar 30, 2020 | 19.12 | 19.19 | 18.76 | 18.76 | 13,219 | -0.74(-3.79%) |
Mar 27, 2020 | 19.35 | 19.51 | 19.24 | 19.50 | 17,721 | +1.18(+6.47%) |
Mar 26, 2020 | 19.00 | 19.04 | 18.31 | 18.32 | 13,192 | -0.59(-3.11%) |
Mar 25, 2020 | 19.07 | 19.24 | 18.69 | 18.90 | 15,140 | -0.33(-1.72%) |
Mar 24, 2020 | 19.48 | 19.61 | 19.15 | 19.23 | 13,661 | -1.34(-6.49%) |
Mar 23, 2020 | 20.48 | 20.83 | 20.34 | 20.57 | 72,459 | -0.05(-0.23%) |
Mar 20, 2020 | 19.86 | 20.70 | 19.85 | 20.62 | 41,794 | -0.22(-1.06%) |
Mar 19, 2020 | 21.07 | 21.17 | 20.63 | 20.84 | 11,054 | -0.09(-0.43%) |
Mar 18, 2020 | 21.10 | 21.25 | 20.64 | 20.93 | 82,999 | +1.11(+5.59%) |
Mar 17, 2020 | 20.42 | 20.68 | 19.75 | 19.82 | 16,393 | -1.16(-5.53%) |
Mar 16, 2020 | 20.98 | 21.14 | 20.37 | 20.98 | 22,575 | +1.81(+9.46%) |
Mar 13, 2020 | 18.67 | 19.93 | 18.67 | 19.17 | 17,414 | -1.06(-5.24%) |
Mar 12, 2020 | 20.20 | 20.45 | 19.91 | 20.23 | 44,191 | +1.48(+7.88%) |
Mar 11, 2020 | 18.62 | 18.78 | 18.58 | 18.75 | 12,250 | +0.59(+3.24%) |
Mar 10, 2020 | 18.24 | 18.54 | 18.16 | 18.16 | 17,341 | -0.76(-4.01%) |
Mar 09, 2020 | 19.04 | 19.10 | 18.74 | 18.92 | 53,682 | +0.77(+4.22%) |
Mar 06, 2020 | 18.13 | 18.33 | 18.12 | 18.15 | 20,475 | +0.33(+1.85%) |
Mar 05, 2020 | 17.71 | 17.85 | 17.64 | 17.83 | 30,546 | +0.07(+0.42%) |
Mar 04, 2020 | 17.82 | 17.85 | 17.75 | 17.75 | 15,947 | -0.19(-1.08%) |
Mar 03, 2020 | 17.83 | 18.02 | 17.60 | 17.95 | 19,063 | +0.09(+0.49%) |
Mar 02, 2020 | 18.04 | 18.10 | 17.86 | 17.86 | 34,261 | -0.17(-0.96%) |
Feb 28, 2020 | 18.47 | 18.59 | 18.02 | 18.03 | 37,889 | -0.09(-0.52%) |
Feb 27, 2020 | 18.00 | 18.22 | 17.90 | 18.13 | 46,477 | +0.12(+0.69%) |
Feb 26, 2020 | 17.97 | 18.01 | 17.82 | 18.00 | 52,129 | -0.28(-1.56%) |
Feb 25, 2020 | 17.95 | 18.29 | 17.94 | 18.29 | 36,053 | +0.20(+1.10%) |
Feb 24, 2020 | 18.22 | 18.22 | 17.99 | 18.09 | 51,479 | +0.61(+3.48%) |
Feb 21, 2020 | 17.45 | 17.50 | 17.41 | 17.48 | 25,541 | +0.03(+0.16%) |
Feb 20, 2020 | 17.38 | 17.48 | 17.31 | 17.45 | 43,514 | +0.16(+0.91%) |
Feb 19, 2020 | 17.27 | 17.30 | 17.25 | 17.30 | 5,450 | -0.12(-0.69%) |
Feb 18, 2020 | 17.41 | 17.42 | 17.37 | 17.42 | 23,918 | +0.06(+0.33%) |
Feb 14, 2020 | 17.25 | 17.41 | 17.25 | 17.36 | 8,021 | +0.02(+0.11%) |
Feb 13, 2020 | 17.37 | 17.37 | 17.28 | 17.34 | 27,454 | +0.22(+1.27%) |
Feb 12, 2020 | 17.24 | 17.24 | 17.10 | 17.12 | 17,972 | -0.25(-1.42%) |
Feb 11, 2020 | 17.44 | 17.44 | 17.29 | 17.37 | 29,922 | -0.36(-2.03%) |
Feb 10, 2020 | 17.82 | 17.82 | 17.71 | 17.73 | 20,287 | -0.09(-0.48%) |
Feb 07, 2020 | 17.72 | 17.84 | 17.72 | 17.81 | 25,858 | +0.16(+0.92%) |
Feb 06, 2020 | 17.53 | 17.66 | 17.48 | 17.65 | 32,767 | -0.10(-0.59%) |
Feb 05, 2020 | 17.50 | 17.79 | 17.50 | 17.76 | 29,035 | -0.09(-0.48%) |
Feb 04, 2020 | 17.78 | 17.86 | 17.75 | 17.84 | 67,494 | -0.57(-3.09%) |