Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.59 | 17.59 | 17.59 | 431 | +0.00(+0.00%) | |
Apr 29, 2020 | 17.59 | 17.59 | 17.59 | 17.59 | 974 | +0.51(+3.01%) |
Apr 28, 2020 | 17.07 | 17.07 | 17.07 | 17.07 | 462 | +0.45(+2.70%) |
Apr 27, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 258 | +0.09(+0.52%) |
Apr 24, 2020 | 16.43 | 16.59 | 16.34 | 16.54 | 19,818 | +0.26(+1.59%) |
Apr 23, 2020 | 16.38 | 16.38 | 16.28 | 16.28 | 145 | +0.05(+0.32%) |
Apr 22, 2020 | 16.28 | 16.28 | 16.23 | 16.23 | 1,334 | -0.35(-2.14%) |
Apr 21, 2020 | 16.58 | 16.58 | 16.58 | 279 | +0.00(+0.00%) | |
Apr 20, 2020 | 16.58 | 16.59 | 16.52 | 16.58 | 9,960 | +0.06(+0.37%) |
Apr 17, 2020 | 16.31 | 16.52 | 16.31 | 16.52 | 1,037 | +0.47(+2.95%) |
Apr 16, 2020 | 16.00 | 16.14 | 15.59 | 16.05 | 25,821 | +0.19(+1.19%) |
Apr 15, 2020 | 15.79 | 15.86 | 15.79 | 15.86 | 3,007 | +0.00(+0.00%) |
Apr 14, 2020 | 15.86 | 15.86 | 15.86 | 40 | +0.00(+0.00%) | |
Apr 13, 2020 | 16.02 | 16.02 | 15.80 | 15.86 | 2,562 | -0.20(-1.23%) |
Apr 09, 2020 | 15.78 | 16.05 | 15.78 | 16.05 | 1,452 | +0.68(+4.43%) |
Apr 08, 2020 | 15.28 | 15.37 | 15.28 | 15.37 | 845 | -0.20(-1.31%) |
Apr 07, 2020 | 15.58 | 15.58 | 15.58 | 15.58 | 1,908 | +0.66(+4.44%) |
Apr 06, 2020 | 14.70 | 14.96 | 14.63 | 14.92 | 53,835 | +0.86(+6.12%) |
Apr 03, 2020 | 14.24 | 14.24 | 14.06 | 14.06 | 1,348 | -0.37(-2.57%) |
Apr 02, 2020 | 14.32 | 14.43 | 14.26 | 14.43 | 8,895 | +0.07(+0.47%) |
Apr 01, 2020 | 14.57 | 14.57 | 14.36 | 14.36 | 4,631 | -0.75(-4.95%) |
Mar 31, 2020 | 15.24 | 15.28 | 15.08 | 15.11 | 3,334 | -0.12(-0.77%) |
Mar 30, 2020 | 15.20 | 15.29 | 15.01 | 15.22 | 11,713 | +0.28(+1.85%) |
Mar 27, 2020 | 14.94 | 14.95 | 14.94 | 14.95 | 1,452 | -0.39(-2.51%) |
Mar 26, 2020 | 15.34 | 15.39 | 15.33 | 15.33 | 601 | +0.55(+3.72%) |
Mar 25, 2020 | 14.39 | 14.99 | 14.39 | 14.78 | 8,797 | +0.85(+6.12%) |
Mar 24, 2020 | 13.80 | 14.05 | 13.38 | 13.93 | 9,399 | +0.98(+7.54%) |
Mar 23, 2020 | 13.14 | 13.21 | 12.39 | 12.95 | 35,118 | -0.41(-3.09%) |
Mar 20, 2020 | 13.64 | 13.64 | 13.37 | 13.37 | 2,282 | +0.07(+0.49%) |
Mar 19, 2020 | 12.73 | 13.37 | 12.73 | 13.30 | 1,657 | +0.88(+7.07%) |
Mar 18, 2020 | 13.12 | 13.12 | 12.42 | 12.42 | 4,048 | -1.22(-8.95%) |
Mar 17, 2020 | 13.24 | 13.73 | 13.24 | 13.64 | 5,525 | +0.41(+3.11%) |
Mar 16, 2020 | 12.55 | 14.03 | 12.55 | 13.23 | 19,007 | -1.79(-11.89%) |
Mar 13, 2020 | 14.80 | 15.02 | 14.65 | 15.02 | 2,594 | +0.34(+2.32%) |
Mar 12, 2020 | 15.25 | 15.25 | 14.16 | 14.68 | 3,220 | -1.52(-9.40%) |
Mar 11, 2020 | 16.41 | 16.41 | 16.11 | 16.20 | 1,945 | -0.98(-5.71%) |
Mar 10, 2020 | 17.07 | 17.18 | 16.79 | 17.18 | 4,523 | +0.36(+2.16%) |
Mar 09, 2020 | 16.60 | 17.12 | 16.60 | 16.82 | 5,004 | -0.87(-4.90%) |
Mar 06, 2020 | 17.50 | 17.76 | 17.50 | 17.68 | 2,282 | -0.23(-1.29%) |
Mar 05, 2020 | 18.16 | 18.16 | 17.92 | 17.92 | 722 | -0.40(-2.18%) |
Mar 04, 2020 | 18.10 | 18.32 | 18.10 | 18.32 | 1,145 | +0.37(+2.07%) |
Mar 03, 2020 | 18.13 | 18.14 | 17.77 | 17.95 | 1,584 | -0.38(-2.05%) |
Mar 02, 2020 | 17.91 | 18.33 | 17.83 | 18.32 | 168,528 | +0.45(+2.51%) |
Feb 28, 2020 | 17.78 | 17.87 | 17.68 | 17.87 | 1,141 | -0.19(-1.05%) |
Feb 27, 2020 | 18.23 | 18.52 | 18.05 | 18.06 | 2,156 | -0.51(-2.72%) |
Feb 26, 2020 | 18.90 | 19.03 | 18.56 | 18.57 | 2,050 | -0.23(-1.21%) |
Feb 25, 2020 | 19.34 | 19.34 | 18.79 | 18.79 | 597 | -0.43(-2.22%) |
Feb 24, 2020 | 19.19 | 19.33 | 19.16 | 19.22 | 1,400 | -0.69(-3.49%) |
Feb 21, 2020 | 19.96 | 19.99 | 19.92 | 19.92 | 2,386 | -0.18(-0.89%) |
Feb 20, 2020 | 19.98 | 20.09 | 19.98 | 20.09 | 129 | -0.07(-0.36%) |
Feb 19, 2020 | 20.14 | 20.28 | 20.14 | 20.17 | 3,986 | +0.15(+0.75%) |
Feb 18, 2020 | 20.09 | 20.09 | 19.94 | 20.02 | 65,512 | -0.11(-0.53%) |
Feb 14, 2020 | 20.13 | 20.18 | 20.12 | 20.12 | 5,188 | +0.07(+0.34%) |
Feb 13, 2020 | 20.07 | 20.11 | 20.06 | 20.06 | 24,180 | -0.16(-0.79%) |
Feb 12, 2020 | 20.14 | 20.21 | 20.14 | 20.21 | 1,436 | +0.20(+1.00%) |
Feb 11, 2020 | 20.19 | 20.19 | 19.96 | 20.01 | 24,698 | +0.02(+0.08%) |
Feb 10, 2020 | 19.99 | 20.00 | 19.96 | 20.00 | 870 | +0.06(+0.29%) |
Feb 07, 2020 | 20.21 | 20.21 | 19.89 | 19.94 | 7,989 | -0.30(-1.50%) |
Feb 06, 2020 | 20.25 | 20.26 | 20.24 | 20.24 | 1,691 | -0.05(-0.24%) |
Feb 05, 2020 | 20.28 | 20.32 | 20.22 | 20.29 | 51,638 | +0.05(+0.26%) |
Feb 04, 2020 | 20.18 | 20.31 | 20.12 | 20.24 | 18,975 | +0.42(+2.12%) |