Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.40 | 18.95 | 18.30 | 18.95 | 402 | -0.28(-1.43%) |
Apr 29, 2020 | 19.30 | 19.30 | 19.23 | 19.23 | 72 | -0.02(-0.13%) |
Apr 28, 2020 | 19.38 | 19.38 | 18.78 | 19.25 | 546 | +0.30(+1.58%) |
Apr 27, 2020 | 18.95 | 18.95 | 18.63 | 18.95 | 918 | +0.33(+1.77%) |
Apr 24, 2020 | 18.45 | 19.16 | 18.45 | 18.62 | 101,500 | -0.04(-0.21%) |
Apr 23, 2020 | 18.68 | 18.72 | 18.30 | 18.66 | 9,577 | +0.00(+0.00%) |
Apr 22, 2020 | 18.17 | 18.66 | 18.17 | 18.66 | 811 | +0.24(+1.30%) |
Apr 21, 2020 | 18.06 | 18.44 | 18.06 | 18.42 | 1,741 | +0.22(+1.21%) |
Apr 20, 2020 | 18.05 | 18.53 | 18.05 | 18.20 | 9,899 | -0.19(-1.03%) |
Apr 17, 2020 | 18.08 | 18.39 | 18.00 | 18.39 | 1,900 | +0.23(+1.27%) |
Apr 16, 2020 | 18.20 | 18.56 | 18.15 | 18.16 | 1,159 | -0.46(-2.47%) |
Apr 15, 2020 | 18.05 | 18.62 | 18.05 | 18.62 | 56,739 | +0.06(+0.32%) |
Apr 14, 2020 | 18.24 | 18.72 | 18.24 | 18.56 | 2,469 | +0.80(+4.50%) |
Apr 13, 2020 | 18.53 | 18.53 | 17.76 | 17.76 | 5,057 | -0.77(-4.16%) |
Apr 09, 2020 | 18.27 | 18.54 | 17.96 | 18.53 | 5,300 | +0.50(+2.77%) |
Apr 08, 2020 | 17.99 | 18.74 | 17.99 | 18.03 | 4,063 | -0.29(-1.58%) |
Apr 07, 2020 | 18.29 | 19.02 | 18.29 | 18.32 | 3,100 | +0.40(+2.23%) |
Apr 06, 2020 | 18.19 | 18.60 | 17.87 | 17.92 | 10,782 | +0.62(+3.58%) |
Apr 03, 2020 | 17.29 | 17.98 | 17.25 | 17.30 | 6,400 | -0.82(-4.53%) |
Apr 02, 2020 | 17.54 | 18.12 | 17.54 | 18.12 | 1,598 | -0.46(-2.48%) |
Apr 01, 2020 | 18.07 | 18.93 | 18.06 | 18.58 | 24,830 | +0.27(+1.47%) |
Mar 31, 2020 | 18.23 | 19.15 | 18.23 | 18.31 | 1,451 | -0.73(-3.83%) |
Mar 30, 2020 | 18.75 | 19.29 | 18.75 | 19.04 | 8,003 | +0.85(+4.67%) |
Mar 27, 2020 | 17.86 | 19.10 | 17.86 | 18.19 | 3,600 | +0.38(+2.13%) |
Mar 26, 2020 | 17.22 | 18.25 | 17.18 | 17.81 | 193,414 | +0.51(+2.95%) |
Mar 25, 2020 | 18.58 | 18.70 | 17.22 | 17.30 | 1,970 | +0.36(+2.13%) |
Mar 24, 2020 | 16.29 | 18.31 | 16.25 | 16.94 | 4,046 | +0.87(+5.41%) |
Mar 23, 2020 | 16.36 | 17.45 | 16.03 | 16.07 | 5,577 | -1.29(-7.43%) |
Mar 20, 2020 | 18.45 | 18.45 | 16.13 | 17.36 | 1,700 | +0.36(+2.12%) |
Mar 19, 2020 | 17.01 | 17.76 | 16.65 | 17.00 | 10,556 | +0.75(+4.62%) |
Mar 18, 2020 | 16.94 | 19.05 | 16.25 | 16.25 | 9,471 | -1.65(-9.22%) |
Mar 17, 2020 | 16.90 | 17.94 | 16.90 | 17.90 | 1,618 | +0.52(+2.99%) |
Mar 16, 2020 | 16.15 | 18.00 | 16.15 | 17.38 | 1,401 | -0.84(-4.61%) |
Mar 13, 2020 | 19.26 | 19.26 | 17.95 | 18.22 | 4,600 | -0.99(-5.15%) |
Mar 12, 2020 | 18.06 | 19.21 | 18.06 | 19.21 | 36,848 | -0.85(-4.24%) |
Mar 11, 2020 | 19.65 | 20.06 | 19.62 | 20.06 | 3,083 | +0.28(+1.42%) |
Mar 10, 2020 | 19.82 | 20.06 | 19.65 | 19.78 | 247,224 | -0.22(-1.10%) |
Mar 09, 2020 | 18.83 | 20.04 | 18.83 | 20.00 | 1,050 | +0.48(+2.46%) |
Mar 06, 2020 | 20.11 | 20.11 | 19.48 | 19.52 | 17,100 | -0.48(-2.42%) |
Mar 05, 2020 | 19.70 | 20.10 | 19.70 | 20.00 | 12,501 | -0.07(-0.33%) |
Mar 04, 2020 | 19.69 | 20.22 | 19.69 | 20.07 | 1,366 | -0.19(-0.94%) |
Mar 03, 2020 | 19.64 | 20.31 | 19.64 | 20.26 | 2,632 | +0.39(+1.96%) |
Mar 02, 2020 | 19.83 | 19.87 | 19.38 | 19.87 | 625 | +0.07(+0.35%) |
Feb 28, 2020 | 19.37 | 19.80 | 19.37 | 19.80 | 1,100 | +0.22(+1.12%) |
Feb 27, 2020 | 19.44 | 19.95 | 19.44 | 19.58 | 6,569 | -0.71(-3.50%) |
Feb 26, 2020 | 20.09 | 20.29 | 19.85 | 20.29 | 8,011 | +0.20(+1.00%) |
Feb 25, 2020 | 19.82 | 20.26 | 19.72 | 20.09 | 19,055 | +0.83(+4.31%) |
Feb 24, 2020 | 20.00 | 20.20 | 19.24 | 19.26 | 703 | -0.99(-4.91%) |
Feb 21, 2020 | 20.13 | 20.47 | 20.04 | 20.25 | 10,600 | +0.08(+0.42%) |
Feb 20, 2020 | 20.08 | 20.42 | 20.08 | 20.17 | 3,841 | -0.06(-0.30%) |
Feb 19, 2020 | 20.23 | 20.67 | 20.23 | 20.23 | 37 | -0.31(-1.51%) |
Feb 18, 2020 | 20.79 | 20.79 | 20.33 | 20.54 | 1,149 | -0.21(-0.99%) |
Feb 14, 2020 | 20.80 | 21.01 | 20.75 | 20.75 | 700 | -0.43(-2.05%) |
Feb 13, 2020 | 20.74 | 21.18 | 20.74 | 21.18 | 59 | +0.14(+0.67%) |
Feb 12, 2020 | 21.04 | 21.35 | 21.04 | 21.04 | 4,172 | +0.00(+0.00%) |
Feb 11, 2020 | 20.71 | 21.61 | 20.71 | 21.04 | 1,787 | +0.12(+0.57%) |
Feb 10, 2020 | 20.79 | 21.36 | 20.79 | 20.92 | 184 | +0.13(+0.63%) |
Feb 07, 2020 | 20.79 | 21.16 | 20.69 | 20.79 | 100 | -0.17(-0.81%) |
Feb 06, 2020 | 20.60 | 20.96 | 20.60 | 20.96 | 345 | +0.00(+0.00%) |
Feb 05, 2020 | 21.51 | 21.51 | 20.96 | 20.96 | 117 | +0.05(+0.24%) |
Feb 04, 2020 | 20.97 | 21.46 | 20.91 | 20.91 | 1,189 | +0.08(+0.38%) |