Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.61 | 19.61 | 18.23 | 18.33 | 184,080 | -1.27(-6.48%) |
Apr 29, 2020 | 18.94 | 19.82 | 18.38 | 19.60 | 193,357 | +1.07(+5.77%) |
Apr 28, 2020 | 17.80 | 18.94 | 17.56 | 18.53 | 375,603 | +1.03(+5.89%) |
Apr 27, 2020 | 17.43 | 17.70 | 17.05 | 17.50 | 215,790 | +0.37(+2.16%) |
Apr 24, 2020 | 16.30 | 17.43 | 15.92 | 17.13 | 134,900 | +0.79(+4.83%) |
Apr 23, 2020 | 16.31 | 16.51 | 15.87 | 16.34 | 205,005 | +0.03(+0.18%) |
Apr 22, 2020 | 16.18 | 16.68 | 15.91 | 16.31 | 180,814 | +0.48(+3.03%) |
Apr 21, 2020 | 15.75 | 15.90 | 15.35 | 15.83 | 144,657 | -0.11(-0.69%) |
Apr 20, 2020 | 15.84 | 16.52 | 15.67 | 15.94 | 119,586 | -0.06(-0.38%) |
Apr 17, 2020 | 15.38 | 16.19 | 15.38 | 16.00 | 205,900 | +0.85(+5.61%) |
Apr 16, 2020 | 15.97 | 16.33 | 15.10 | 15.15 | 208,632 | -0.71(-4.48%) |
Apr 15, 2020 | 16.60 | 16.75 | 15.76 | 15.86 | 357,724 | -0.86(-5.14%) |
Apr 14, 2020 | 17.24 | 17.24 | 16.51 | 16.72 | 190,134 | -0.01(-0.06%) |
Apr 13, 2020 | 17.75 | 17.90 | 16.37 | 16.73 | 425,443 | -1.03(-5.80%) |
Apr 09, 2020 | 17.12 | 18.01 | 16.82 | 17.76 | 474,300 | +0.42(+2.42%) |
Apr 08, 2020 | 17.25 | 17.82 | 17.04 | 17.34 | 333,023 | +0.35(+2.06%) |
Apr 07, 2020 | 16.97 | 17.19 | 16.07 | 16.99 | 284,411 | +0.41(+2.47%) |
Apr 06, 2020 | 17.27 | 17.52 | 16.05 | 16.58 | 331,929 | -0.04(-0.24%) |
Apr 03, 2020 | 17.22 | 17.45 | 15.70 | 16.62 | 268,700 | -0.72(-4.15%) |
Apr 02, 2020 | 16.59 | 17.73 | 16.59 | 17.34 | 262,208 | +0.26(+1.52%) |
Apr 01, 2020 | 16.47 | 17.43 | 15.96 | 17.08 | 215,783 | +0.19(+1.12%) |
Mar 31, 2020 | 15.43 | 16.98 | 15.00 | 16.89 | 313,253 | +1.54(+10.03%) |
Mar 30, 2020 | 15.10 | 15.63 | 14.61 | 15.35 | 277,027 | +0.28(+1.86%) |
Mar 27, 2020 | 16.26 | 16.37 | 15.02 | 15.07 | 258,500 | -1.47(-8.89%) |
Mar 26, 2020 | 17.60 | 18.25 | 15.15 | 16.54 | 368,551 | -0.86(-4.94%) |
Mar 25, 2020 | 16.29 | 17.50 | 15.21 | 17.40 | 192,274 | +1.41(+8.82%) |
Mar 24, 2020 | 15.22 | 16.72 | 15.05 | 15.99 | 302,065 | +1.05(+7.03%) |
Mar 23, 2020 | 15.12 | 15.14 | 13.47 | 14.94 | 318,260 | +0.05(+0.34%) |
Mar 20, 2020 | 15.20 | 15.68 | 13.92 | 14.89 | 392,200 | -0.26(-1.72%) |
Mar 19, 2020 | 15.47 | 16.06 | 14.22 | 15.15 | 314,297 | -0.30(-1.94%) |
Mar 18, 2020 | 14.91 | 15.45 | 14.09 | 15.45 | 326,833 | -0.46(-2.89%) |
Mar 17, 2020 | 13.54 | 15.95 | 12.98 | 15.91 | 495,266 | +2.63(+19.80%) |
Mar 16, 2020 | 12.15 | 13.75 | 11.97 | 13.28 | 229,218 | -1.25(-8.60%) |
Mar 13, 2020 | 12.80 | 14.57 | 12.65 | 14.53 | 430,400 | +2.39(+19.69%) |
Mar 12, 2020 | 13.33 | 13.47 | 11.96 | 12.14 | 322,164 | -2.08(-14.63%) |
Mar 11, 2020 | 14.71 | 14.95 | 13.96 | 14.22 | 325,379 | -0.80(-5.33%) |
Mar 10, 2020 | 14.92 | 15.18 | 13.56 | 15.02 | 428,534 | +0.49(+3.37%) |
Mar 09, 2020 | 16.54 | 16.98 | 14.44 | 14.53 | 345,731 | -2.74(-15.87%) |
Mar 06, 2020 | 17.10 | 17.41 | 16.66 | 17.27 | 461,700 | -0.21(-1.20%) |
Mar 05, 2020 | 17.55 | 17.76 | 17.16 | 17.48 | 362,355 | -0.24(-1.35%) |
Mar 04, 2020 | 17.84 | 17.85 | 17.10 | 17.72 | 531,672 | +0.03(+0.17%) |
Mar 03, 2020 | 17.51 | 17.83 | 17.14 | 17.69 | 482,727 | +0.18(+1.03%) |
Mar 02, 2020 | 17.03 | 17.56 | 16.62 | 17.51 | 260,566 | +0.50(+2.94%) |
Feb 28, 2020 | 17.07 | 17.28 | 16.54 | 17.01 | 274,000 | -0.16(-0.93%) |
Feb 27, 2020 | 17.05 | 17.57 | 16.79 | 17.17 | 336,020 | -0.23(-1.32%) |
Feb 26, 2020 | 17.49 | 17.76 | 17.16 | 17.40 | 383,456 | -0.04(-0.23%) |
Feb 25, 2020 | 17.64 | 17.86 | 17.15 | 17.44 | 305,171 | -0.25(-1.41%) |
Feb 24, 2020 | 16.99 | 17.79 | 16.81 | 17.69 | 124,504 | +0.10(+0.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.26 | 17.59 | 107,300 | -0.05(-0.28%) |
Feb 20, 2020 | 17.53 | 17.80 | 17.47 | 17.64 | 96,307 | +0.06(+0.34%) |
Feb 19, 2020 | 17.71 | 17.76 | 17.50 | 17.58 | 187,062 | -0.02(-0.11%) |
Feb 18, 2020 | 17.48 | 17.72 | 17.48 | 17.60 | 121,578 | +0.01(+0.06%) |
Feb 14, 2020 | 17.45 | 17.83 | 17.45 | 17.59 | 131,100 | +0.16(+0.92%) |
Feb 13, 2020 | 16.59 | 17.51 | 16.47 | 17.43 | 291,972 | +0.18(+1.04%) |
Feb 12, 2020 | 16.96 | 17.28 | 16.85 | 17.25 | 272,738 | +0.44(+2.62%) |
Feb 11, 2020 | 16.12 | 16.90 | 16.12 | 16.81 | 231,026 | +0.54(+3.32%) |
Feb 10, 2020 | 15.70 | 16.28 | 15.61 | 16.27 | 283,290 | +0.47(+2.97%) |
Feb 07, 2020 | 17.33 | 17.64 | 15.57 | 15.80 | 653,700 | -1.77(-10.07%) |
Feb 06, 2020 | 17.78 | 17.85 | 17.50 | 17.57 | 80,623 | -0.17(-0.96%) |
Feb 05, 2020 | 17.22 | 17.77 | 17.15 | 17.74 | 111,031 | +0.51(+2.96%) |
Feb 04, 2020 | 17.31 | 17.42 | 17.14 | 17.23 | 64,726 | +0.11(+0.64%) |