Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.57 | 18.58 | 18.50 | 18.57 | 61,112 | -0.07(-0.35%) |
Apr 29, 2020 | 18.44 | 18.70 | 18.35 | 18.64 | 364,203 | +0.27(+1.46%) |
Apr 28, 2020 | 18.40 | 18.49 | 18.29 | 18.37 | 67,999 | +0.01(+0.07%) |
Apr 27, 2020 | 18.39 | 18.46 | 18.29 | 18.36 | 95,395 | +0.04(+0.20%) |
Apr 24, 2020 | 18.50 | 18.50 | 18.27 | 18.32 | 24,929 | -0.19(-1.01%) |
Apr 23, 2020 | 18.42 | 18.52 | 18.38 | 18.51 | 79,686 | +0.04(+0.22%) |
Apr 22, 2020 | 18.36 | 18.47 | 18.31 | 18.47 | 73,209 | +0.15(+0.80%) |
Apr 21, 2020 | 18.25 | 18.38 | 18.14 | 18.32 | 54,035 | -0.24(-1.32%) |
Apr 20, 2020 | 18.57 | 18.81 | 18.46 | 18.57 | 138,215 | -0.18(-0.97%) |
Apr 17, 2020 | 18.72 | 18.80 | 18.69 | 18.75 | 94,454 | +0.09(+0.47%) |
Apr 16, 2020 | 18.73 | 18.73 | 18.48 | 18.66 | 71,245 | -0.02(-0.13%) |
Apr 15, 2020 | 18.37 | 18.68 | 18.37 | 18.68 | 93,412 | -0.07(-0.39%) |
Apr 14, 2020 | 18.87 | 19.04 | 18.63 | 18.76 | 192,658 | -0.02(-0.13%) |
Apr 13, 2020 | 19.01 | 19.05 | 18.60 | 18.78 | 82,557 | -0.43(-2.24%) |
Apr 09, 2020 | 19.07 | 19.57 | 18.99 | 19.21 | 349,581 | +0.96(+5.24%) |
Apr 08, 2020 | 17.92 | 18.25 | 17.92 | 18.25 | 105,378 | +0.37(+2.09%) |
Apr 07, 2020 | 18.00 | 18.01 | 17.78 | 17.88 | 105,793 | +0.16(+0.92%) |
Apr 06, 2020 | 17.38 | 17.78 | 17.38 | 17.72 | 125,660 | +0.35(+2.03%) |
Apr 03, 2020 | 17.64 | 17.65 | 17.23 | 17.37 | 18,989 | -0.23(-1.31%) |
Apr 02, 2020 | 17.56 | 17.92 | 17.55 | 17.60 | 52,846 | -0.21(-1.18%) |
Apr 01, 2020 | 17.96 | 18.37 | 17.60 | 17.81 | 24,947 | -0.20(-1.13%) |
Mar 31, 2020 | 17.81 | 18.16 | 17.80 | 18.01 | 18,318 | +0.02(+0.14%) |
Mar 30, 2020 | 17.90 | 18.08 | 17.60 | 17.99 | 15,978 | +0.18(+1.00%) |
Mar 27, 2020 | 17.35 | 17.84 | 17.29 | 17.81 | 26,388 | +0.28(+1.57%) |
Mar 26, 2020 | 17.01 | 17.70 | 16.99 | 17.53 | 44,673 | +0.26(+1.50%) |
Mar 25, 2020 | 16.62 | 17.27 | 16.61 | 17.27 | 64,235 | +0.78(+4.73%) |
Mar 24, 2020 | 16.24 | 16.86 | 16.23 | 16.49 | 70,680 | +0.47(+2.93%) |
Mar 23, 2020 | 16.41 | 16.67 | 15.89 | 16.02 | 109,377 | -0.57(-3.44%) |
Mar 20, 2020 | 16.69 | 17.05 | 16.01 | 16.59 | 115,222 | -0.45(-2.65%) |
Mar 19, 2020 | 17.36 | 17.57 | 16.95 | 17.05 | 97,150 | -0.27(-1.58%) |
Mar 18, 2020 | 17.13 | 17.90 | 16.98 | 17.32 | 85,673 | -0.85(-4.69%) |
Mar 17, 2020 | 17.88 | 18.34 | 17.76 | 18.17 | 87,199 | +0.40(+2.25%) |
Mar 16, 2020 | 18.21 | 18.48 | 17.12 | 17.77 | 131,961 | -1.17(-6.18%) |
Mar 13, 2020 | 18.73 | 19.02 | 18.63 | 18.94 | 47,203 | +0.40(+2.13%) |
Mar 12, 2020 | 19.23 | 19.23 | 18.35 | 18.55 | 123,250 | -0.72(-3.73%) |
Mar 11, 2020 | 19.34 | 19.34 | 19.03 | 19.27 | 117,635 | -0.22(-1.12%) |
Mar 10, 2020 | 19.32 | 19.64 | 19.27 | 19.48 | 151,031 | +0.32(+1.69%) |
Mar 09, 2020 | 19.15 | 19.28 | 18.50 | 19.16 | 151,761 | -0.82(-4.12%) |
Mar 06, 2020 | 19.92 | 19.98 | 19.76 | 19.98 | 30,478 | -0.19(-0.96%) |
Mar 05, 2020 | 20.26 | 20.33 | 20.07 | 20.18 | 20,229 | -0.16(-0.79%) |
Mar 04, 2020 | 20.24 | 20.34 | 20.24 | 20.34 | 197,345 | +0.22(+1.08%) |
Mar 03, 2020 | 20.20 | 20.26 | 20.02 | 20.12 | 57,868 | -0.10(-0.52%) |
Mar 02, 2020 | 20.01 | 20.23 | 20.00 | 20.23 | 139,791 | +0.15(+0.72%) |
Feb 28, 2020 | 19.87 | 20.12 | 19.87 | 20.08 | 209,506 | +0.05(+0.24%) |
Feb 27, 2020 | 20.15 | 20.25 | 20.03 | 20.03 | 144,970 | -0.26(-1.27%) |
Feb 26, 2020 | 20.30 | 20.35 | 20.21 | 20.29 | 84,514 | +0.00(+0.00%) |
Feb 25, 2020 | 20.44 | 20.44 | 20.25 | 20.29 | 224,200 | -0.09(-0.44%) |
Feb 24, 2020 | 20.32 | 20.42 | 20.30 | 20.38 | 82,103 | -0.14(-0.70%) |
Feb 21, 2020 | 20.51 | 20.52 | 20.49 | 20.52 | 175,575 | -0.01(-0.04%) |
Feb 20, 2020 | 20.54 | 20.54 | 20.46 | 20.53 | 151,094 | -0.01(-0.04%) |
Feb 19, 2020 | 20.53 | 20.55 | 20.50 | 20.54 | 66,579 | +0.02(+0.08%) |
Feb 18, 2020 | 20.52 | 20.55 | 20.49 | 20.52 | 56,304 | -0.02(-0.08%) |
Feb 14, 2020 | 20.53 | 20.54 | 20.48 | 20.54 | 177,192 | +0.03(+0.16%) |
Feb 13, 2020 | 20.49 | 20.56 | 20.47 | 20.51 | 61,805 | +0.00(+0.00%) |
Feb 12, 2020 | 20.45 | 20.54 | 20.45 | 20.51 | 84,153 | +0.07(+0.35%) |
Feb 11, 2020 | 20.42 | 20.51 | 20.42 | 20.43 | 96,567 | +0.02(+0.12%) |
Feb 10, 2020 | 20.43 | 20.43 | 20.39 | 20.41 | 118,468 | +0.02(+0.12%) |
Feb 07, 2020 | 20.44 | 20.44 | 20.36 | 20.39 | 91,766 | -0.11(-0.55%) |
Feb 06, 2020 | 20.40 | 20.50 | 20.40 | 20.50 | 71,308 | +0.10(+0.51%) |
Feb 05, 2020 | 20.37 | 20.39 | 20.36 | 20.39 | 127,175 | +0.04(+0.20%) |
Feb 04, 2020 | 20.36 | 20.36 | 20.33 | 20.35 | 50,155 | +0.04(+0.20%) |