Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.63 | 18.67 | 18.52 | 18.64 | 128,824 | -0.44(-2.33%) |
Apr 29, 2020 | 19.11 | 19.19 | 19.06 | 19.09 | 210,497 | +0.32(+1.71%) |
Apr 28, 2020 | 18.91 | 18.91 | 18.76 | 18.77 | 175,002 | +0.18(+0.95%) |
Apr 27, 2020 | 18.52 | 18.59 | 18.50 | 18.59 | 130,702 | +0.22(+1.17%) |
Apr 24, 2020 | 18.37 | 18.45 | 18.27 | 18.37 | 101,281 | +0.09(+0.50%) |
Apr 23, 2020 | 18.32 | 18.52 | 18.25 | 18.28 | 191,916 | +0.03(+0.18%) |
Apr 22, 2020 | 18.20 | 18.27 | 18.15 | 18.25 | 304,981 | +0.32(+1.79%) |
Apr 21, 2020 | 18.09 | 18.09 | 17.90 | 17.93 | 134,558 | -0.16(-0.87%) |
Apr 20, 2020 | 18.24 | 18.32 | 18.09 | 18.09 | 100,839 | -0.27(-1.50%) |
Apr 17, 2020 | 18.33 | 18.36 | 18.18 | 18.36 | 252,591 | +0.23(+1.26%) |
Apr 16, 2020 | 18.12 | 18.20 | 17.95 | 18.13 | 210,233 | -0.10(-0.57%) |
Apr 15, 2020 | 18.27 | 18.32 | 18.19 | 18.24 | 240,855 | -0.10(-0.57%) |
Apr 14, 2020 | 18.41 | 18.52 | 18.34 | 18.34 | 384,644 | +0.21(+1.15%) |
Apr 13, 2020 | 18.15 | 18.17 | 18.00 | 18.13 | 1,511,805 | -0.21(-1.14%) |
Apr 09, 2020 | 18.33 | 18.48 | 18.23 | 18.34 | 151,616 | +0.20(+1.08%) |
Apr 08, 2020 | 18.16 | 18.23 | 17.97 | 18.14 | 92,106 | -0.07(-0.36%) |
Apr 07, 2020 | 18.89 | 18.90 | 18.17 | 18.21 | 292,694 | +0.15(+0.83%) |
Apr 06, 2020 | 17.69 | 18.11 | 17.67 | 18.06 | 150,456 | +1.13(+6.68%) |
Apr 03, 2020 | 17.06 | 17.06 | 16.89 | 16.93 | 65,481 | -0.33(-1.89%) |
Apr 02, 2020 | 16.84 | 17.30 | 16.83 | 17.26 | 320,552 | +0.37(+2.17%) |
Apr 01, 2020 | 16.94 | 17.18 | 16.86 | 16.89 | 1,509,382 | -0.89(-5.00%) |
Mar 31, 2020 | 17.77 | 17.94 | 17.62 | 17.78 | 78,522 | -0.60(-3.27%) |
Mar 30, 2020 | 18.17 | 18.38 | 18.11 | 18.38 | 82,157 | +0.27(+1.48%) |
Mar 27, 2020 | 18.26 | 18.40 | 18.11 | 18.11 | 75,119 | -0.33(-1.77%) |
Mar 26, 2020 | 18.17 | 18.48 | 18.09 | 18.44 | 216,555 | +0.28(+1.55%) |
Mar 25, 2020 | 17.88 | 18.33 | 17.63 | 18.16 | 126,025 | +0.25(+1.42%) |
Mar 24, 2020 | 17.90 | 18.05 | 17.73 | 17.90 | 1,334,546 | +1.14(+6.83%) |
Mar 23, 2020 | 16.90 | 16.92 | 16.56 | 16.76 | 354,634 | -0.14(-0.81%) |
Mar 20, 2020 | 17.16 | 17.48 | 16.85 | 16.90 | 406,655 | +0.07(+0.43%) |
Mar 19, 2020 | 16.60 | 17.21 | 16.48 | 16.82 | 329,037 | +0.81(+5.06%) |
Mar 18, 2020 | 15.73 | 16.27 | 15.73 | 16.01 | 884,413 | -0.31(-1.92%) |
Mar 17, 2020 | 15.82 | 16.39 | 15.57 | 16.33 | 239,374 | +1.17(+7.72%) |
Mar 16, 2020 | 14.98 | 15.64 | 14.39 | 15.16 | 336,968 | -1.54(-9.24%) |
Mar 13, 2020 | 16.37 | 16.76 | 15.75 | 16.70 | 1,092,829 | +1.13(+7.26%) |
Mar 12, 2020 | 15.94 | 16.07 | 15.28 | 15.57 | 241,672 | -1.80(-10.35%) |
Mar 11, 2020 | 17.64 | 17.71 | 17.28 | 17.37 | 344,769 | -0.78(-4.29%) |
Mar 10, 2020 | 17.94 | 18.22 | 17.18 | 18.14 | 1,292,802 | +1.15(+6.77%) |
Mar 09, 2020 | 16.77 | 17.33 | 16.71 | 16.99 | 1,578,304 | -1.58(-8.48%) |
Mar 06, 2020 | 18.42 | 18.62 | 18.37 | 18.57 | 724,116 | -0.30(-1.59%) |
Mar 05, 2020 | 19.03 | 19.12 | 18.85 | 18.87 | 1,246,144 | -0.63(-3.22%) |
Mar 04, 2020 | 19.30 | 19.52 | 19.18 | 19.50 | 730,020 | +0.46(+2.40%) |
Mar 03, 2020 | 19.39 | 19.47 | 18.85 | 19.04 | 809,489 | -0.47(-2.41%) |
Mar 02, 2020 | 19.10 | 19.53 | 18.92 | 19.51 | 996,849 | +0.37(+1.91%) |
Feb 28, 2020 | 18.96 | 19.20 | 18.73 | 19.14 | 3,349,172 | -0.42(-2.17%) |
Feb 27, 2020 | 19.84 | 20.12 | 19.56 | 19.57 | 419,764 | -0.80(-3.92%) |
Feb 26, 2020 | 20.43 | 20.62 | 20.29 | 20.37 | 1,319,903 | +0.18(+0.87%) |
Feb 25, 2020 | 20.60 | 20.61 | 20.09 | 20.19 | 1,377,100 | -0.16(-0.80%) |
Feb 24, 2020 | 20.35 | 20.54 | 20.28 | 20.35 | 1,805,330 | -0.86(-4.07%) |
Feb 21, 2020 | 21.33 | 21.33 | 21.16 | 21.22 | 307,822 | -0.24(-1.13%) |
Feb 20, 2020 | 21.50 | 21.54 | 21.27 | 21.46 | 985,604 | -0.02(-0.09%) |
Feb 19, 2020 | 21.44 | 21.55 | 21.44 | 21.48 | 605,860 | +0.24(+1.11%) |
Feb 18, 2020 | 21.28 | 21.33 | 21.21 | 21.24 | 331,297 | -0.29(-1.37%) |
Feb 14, 2020 | 21.58 | 21.58 | 21.50 | 21.54 | 303,079 | -0.16(-0.75%) |
Feb 13, 2020 | 21.73 | 21.79 | 21.67 | 21.70 | 759,194 | -0.23(-1.04%) |
Feb 12, 2020 | 21.95 | 21.97 | 21.92 | 21.93 | 760,169 | -0.06(-0.27%) |
Feb 11, 2020 | 22.07 | 22.10 | 21.96 | 21.99 | 212,553 | +0.13(+0.60%) |
Feb 10, 2020 | 21.77 | 21.88 | 21.77 | 21.86 | 263,099 | -0.04(-0.18%) |
Feb 07, 2020 | 21.94 | 21.99 | 21.89 | 21.90 | 457,755 | -0.24(-1.09%) |
Feb 06, 2020 | 22.16 | 22.16 | 22.05 | 22.14 | 322,050 | +0.16(+0.74%) |
Feb 05, 2020 | 21.94 | 21.97 | 21.85 | 21.97 | 289,375 | +0.27(+1.26%) |
Feb 04, 2020 | 21.64 | 21.71 | 21.60 | 21.70 | 1,312,307 | +0.47(+2.22%) |