Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.68 | 17.68 | 17.65 | 17.68 | 997 | -0.53(-2.91%) |
Apr 29, 2020 | 18.06 | 18.21 | 18.06 | 18.21 | 982 | +0.57(+3.23%) |
Apr 28, 2020 | 17.64 | 17.64 | 17.64 | 17.64 | 186 | +0.19(+1.09%) |
Apr 27, 2020 | 16.77 | 17.45 | 16.77 | 17.45 | 2,779 | +0.90(+5.44%) |
Apr 24, 2020 | 16.51 | 16.55 | 16.51 | 16.55 | 2,600 | -0.08(-0.48%) |
Apr 23, 2020 | 16.65 | 16.69 | 16.63 | 16.63 | 15,400 | +0.08(+0.48%) |
Apr 22, 2020 | 16.53 | 16.55 | 16.53 | 16.55 | 2,110 | +0.26(+1.60%) |
Apr 21, 2020 | 16.39 | 16.40 | 16.28 | 16.29 | 3,174 | -0.42(-2.51%) |
Apr 20, 2020 | 16.79 | 16.79 | 16.71 | 16.71 | 2,359 | -0.01(-0.06%) |
Apr 17, 2020 | 16.85 | 16.85 | 16.72 | 16.72 | 4,122 | +0.47(+2.89%) |
Apr 16, 2020 | 16.31 | 16.31 | 16.23 | 16.25 | 3,800 | -0.12(-0.73%) |
Apr 15, 2020 | 16.32 | 16.37 | 16.27 | 16.37 | 2,535 | -0.39(-2.33%) |
Apr 14, 2020 | 16.73 | 16.76 | 16.73 | 16.76 | 600 | +0.37(+2.26%) |
Apr 13, 2020 | 17.05 | 17.05 | 16.34 | 16.39 | 2,172 | -0.63(-3.70%) |
Apr 09, 2020 | 17.02 | 17.02 | 17.02 | 0 | +0.47(+2.84%) | |
Apr 08, 2020 | 16.15 | 16.55 | 16.15 | 16.55 | 19,000 | +0.87(+5.55%) |
Apr 07, 2020 | 16.20 | 16.29 | 15.68 | 15.68 | 5,475 | +0.06(+0.38%) |
Apr 06, 2020 | 15.48 | 15.62 | 15.48 | 15.62 | 4,500 | +1.14(+7.87%) |
Apr 03, 2020 | 14.85 | 14.85 | 14.43 | 14.48 | 1,200 | -0.34(-2.29%) |
Apr 02, 2020 | 14.99 | 15.10 | 14.78 | 14.82 | 9,450 | +0.07(+0.47%) |
Apr 01, 2020 | 15.00 | 15.09 | 14.75 | 14.75 | 8,923 | -0.70(-4.53%) |
Mar 31, 2020 | 15.85 | 15.85 | 15.45 | 15.45 | 5,045 | -0.06(-0.39%) |
Mar 30, 2020 | 15.45 | 15.51 | 15.27 | 15.51 | 1,230 | +0.06(+0.39%) |
Mar 27, 2020 | 15.19 | 15.53 | 15.19 | 15.45 | 9,662 | -0.16(-1.02%) |
Mar 26, 2020 | 15.25 | 15.66 | 15.25 | 15.61 | 16,350 | +0.11(+0.71%) |
Mar 25, 2020 | 14.85 | 15.62 | 14.85 | 15.50 | 7,979 | +0.78(+5.30%) |
Mar 24, 2020 | 14.78 | 14.78 | 14.52 | 14.72 | 1,663 | +1.13(+8.31%) |
Mar 23, 2020 | 14.00 | 14.00 | 13.26 | 13.59 | 17,636 | -0.47(-3.34%) |
Mar 20, 2020 | 14.68 | 14.68 | 14.06 | 14.06 | 4,529 | -0.70(-4.74%) |
Mar 19, 2020 | 14.60 | 14.76 | 14.60 | 14.76 | 472 | +0.96(+6.96%) |
Mar 18, 2020 | 14.44 | 14.44 | 13.57 | 13.80 | 5,281 | -1.12(-7.51%) |
Mar 17, 2020 | 14.96 | 15.00 | 14.92 | 14.92 | 811 | +0.42(+2.90%) |
Mar 16, 2020 | 15.00 | 15.00 | 14.50 | 14.50 | 2,552 | -1.50(-9.38%) |
Mar 13, 2020 | 15.85 | 16.00 | 15.77 | 16.00 | 5,438 | +0.87(+5.75%) |
Mar 12, 2020 | 15.06 | 15.31 | 15.06 | 15.13 | 24,310 | -1.47(-8.86%) |
Mar 11, 2020 | 17.20 | 17.25 | 16.59 | 16.60 | 2,231 | -1.12(-6.32%) |
Mar 10, 2020 | 18.00 | 18.00 | 17.00 | 17.72 | 1,376 | +0.55(+3.20%) |
Mar 09, 2020 | 14.56 | 17.49 | 14.56 | 17.17 | 6,674 | -0.96(-5.30%) |
Mar 06, 2020 | 18.25 | 18.30 | 18.11 | 18.13 | 2,504 | -0.52(-2.79%) |
Mar 05, 2020 | 19.05 | 19.07 | 18.65 | 18.65 | 9,374 | -0.77(-3.96%) |
Mar 04, 2020 | 19.03 | 19.42 | 19.03 | 19.42 | 2,404 | +0.61(+3.24%) |
Mar 03, 2020 | 19.10 | 19.17 | 18.77 | 18.81 | 29,984 | +0.25(+1.35%) |
Mar 02, 2020 | 18.87 | 18.87 | 18.56 | 18.56 | 401 | -0.08(-0.43%) |
Feb 28, 2020 | 18.58 | 18.78 | 18.35 | 18.64 | 10,951 | -0.96(-4.90%) |
Feb 27, 2020 | 19.18 | 19.63 | 19.15 | 19.60 | 2,194 | -0.04(-0.20%) |
Feb 26, 2020 | 19.84 | 20.04 | 19.64 | 19.64 | 6,681 | -0.26(-1.31%) |
Feb 25, 2020 | 20.40 | 20.40 | 19.85 | 19.90 | 1,275 | -0.74(-3.59%) |
Feb 24, 2020 | 20.62 | 20.68 | 20.53 | 20.64 | 410 | -0.43(-2.04%) |
Feb 21, 2020 | 21.18 | 21.18 | 21.07 | 21.07 | 1,900 | -0.29(-1.36%) |
Feb 20, 2020 | 21.30 | 21.36 | 21.30 | 21.36 | 8,776 | +0.11(+0.52%) |
Feb 19, 2020 | 21.20 | 21.25 | 21.20 | 21.25 | 580 | +0.00(+0.00%) |
Feb 14, 2020 | 21.25 | 21.25 | 21.25 | 0 | -0.03(-0.14%) | |
Feb 13, 2020 | 21.13 | 21.28 | 21.13 | 21.28 | 313 | +0.09(+0.42%) |
Feb 12, 2020 | 21.19 | 21.19 | 21.15 | 21.19 | 775 | +0.08(+0.38%) |
Feb 11, 2020 | 21.13 | 21.13 | 21.11 | 21.11 | 1,043 | +0.12(+0.57%) |
Feb 10, 2020 | 20.92 | 20.99 | 20.92 | 20.99 | 575 | +0.14(+0.67%) |
Feb 07, 2020 | 20.96 | 20.96 | 20.85 | 20.85 | 4,020 | -0.21(-1.00%) |
Feb 06, 2020 | 21.26 | 21.26 | 21.05 | 21.06 | 2,450 | -0.08(-0.38%) |
Feb 05, 2020 | 21.17 | 21.17 | 21.09 | 21.14 | 56,900 | +0.21(+1.00%) |
Feb 04, 2020 | 20.85 | 20.93 | 20.85 | 20.93 | 850 | +0.27(+1.31%) |