Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.16 | 19.17 | 18.88 | 18.96 | 16,299 | -0.80(-4.03%) |
Apr 29, 2020 | 19.16 | 19.84 | 19.04 | 19.75 | 8,517 | +1.18(+6.37%) |
Apr 28, 2020 | 18.64 | 18.74 | 18.34 | 18.57 | 15,510 | +0.41(+2.23%) |
Apr 27, 2020 | 17.45 | 18.26 | 17.45 | 18.16 | 30,831 | +0.83(+4.76%) |
Apr 24, 2020 | 17.19 | 17.44 | 16.99 | 17.34 | 10,982 | +0.21(+1.22%) |
Apr 23, 2020 | 17.33 | 17.34 | 17.10 | 17.13 | 28,389 | +0.32(+1.92%) |
Apr 22, 2020 | 16.95 | 16.95 | 16.80 | 16.81 | 11,776 | +0.22(+1.30%) |
Apr 21, 2020 | 16.72 | 16.76 | 16.54 | 16.59 | 9,186 | -0.40(-2.33%) |
Apr 20, 2020 | 17.02 | 17.28 | 16.97 | 16.99 | 4,860 | -0.30(-1.71%) |
Apr 17, 2020 | 17.21 | 17.38 | 17.00 | 17.28 | 18,374 | +0.88(+5.38%) |
Apr 16, 2020 | 16.40 | 16.51 | 16.13 | 16.40 | 17,647 | -0.23(-1.36%) |
Apr 15, 2020 | 16.54 | 16.84 | 16.49 | 16.63 | 33,412 | -0.84(-4.78%) |
Apr 14, 2020 | 17.78 | 17.83 | 17.31 | 17.46 | 24,546 | +0.20(+1.17%) |
Apr 13, 2020 | 17.57 | 17.76 | 17.09 | 17.26 | 24,176 | -0.55(-3.08%) |
Apr 09, 2020 | 17.36 | 17.88 | 17.36 | 17.81 | 21,964 | +0.90(+5.32%) |
Apr 08, 2020 | 16.45 | 17.04 | 16.27 | 16.91 | 33,356 | +0.82(+5.12%) |
Apr 07, 2020 | 16.42 | 16.66 | 15.88 | 16.09 | 34,902 | +0.20(+1.25%) |
Apr 06, 2020 | 15.31 | 15.89 | 15.19 | 15.89 | 49,608 | +1.22(+8.35%) |
Apr 03, 2020 | 15.13 | 15.13 | 14.44 | 14.67 | 20,380 | -0.59(-3.85%) |
Apr 02, 2020 | 15.09 | 15.64 | 14.83 | 15.25 | 16,395 | +0.08(+0.56%) |
Apr 01, 2020 | 15.58 | 15.61 | 15.09 | 15.17 | 4,250 | -1.16(-7.12%) |
Mar 31, 2020 | 16.25 | 16.50 | 16.16 | 16.33 | 14,671 | -0.00(-0.03%) |
Mar 30, 2020 | 16.08 | 16.34 | 15.89 | 16.34 | 15,447 | +0.29(+1.83%) |
Mar 27, 2020 | 16.30 | 16.48 | 15.97 | 16.04 | 15,734 | -0.80(-4.75%) |
Mar 26, 2020 | 16.26 | 16.84 | 15.99 | 16.84 | 18,570 | +1.04(+6.58%) |
Mar 25, 2020 | 15.56 | 16.19 | 15.10 | 15.80 | 9,419 | +0.41(+2.63%) |
Mar 24, 2020 | 14.92 | 15.40 | 14.77 | 15.40 | 62,078 | +1.16(+8.16%) |
Mar 23, 2020 | 14.29 | 14.29 | 13.55 | 14.24 | 23,289 | +0.05(+0.33%) |
Mar 20, 2020 | 14.61 | 15.27 | 14.13 | 14.19 | 80,028 | -0.54(-3.67%) |
Mar 19, 2020 | 13.32 | 14.94 | 12.58 | 14.73 | 25,153 | +1.12(+8.25%) |
Mar 18, 2020 | 14.52 | 15.16 | 13.60 | 13.61 | 32,373 | -2.11(-13.44%) |
Mar 17, 2020 | 15.23 | 15.72 | 14.66 | 15.72 | 39,779 | +0.71(+4.74%) |
Mar 16, 2020 | 17.25 | 17.25 | 14.92 | 15.01 | 20,225 | -2.45(-14.06%) |
Mar 13, 2020 | 17.29 | 17.46 | 16.30 | 17.46 | 20,192 | +1.07(+6.52%) |
Mar 12, 2020 | 17.37 | 17.92 | 16.30 | 16.39 | 10,440 | -2.23(-11.98%) |
Mar 11, 2020 | 19.17 | 19.38 | 18.41 | 18.62 | 39,500 | -1.18(-5.97%) |
Mar 10, 2020 | 19.98 | 19.98 | 19.14 | 19.81 | 10,475 | +0.45(+2.33%) |
Mar 09, 2020 | 20.03 | 20.54 | 19.36 | 19.36 | 21,870 | -2.22(-10.28%) |
Mar 06, 2020 | 21.50 | 21.57 | 21.15 | 21.57 | 78,548 | -0.47(-2.15%) |
Mar 05, 2020 | 22.47 | 22.52 | 21.87 | 22.05 | 16,212 | -0.90(-3.93%) |
Mar 04, 2020 | 22.71 | 22.95 | 22.39 | 22.95 | 84,501 | +0.58(+2.61%) |
Mar 03, 2020 | 22.72 | 23.09 | 22.12 | 22.36 | 14,774 | -0.47(-2.06%) |
Mar 02, 2020 | 22.47 | 22.84 | 22.12 | 22.83 | 15,557 | +0.53(+2.39%) |
Feb 28, 2020 | 22.07 | 22.48 | 21.74 | 22.30 | 27,063 | -0.35(-1.55%) |
Feb 27, 2020 | 22.82 | 23.33 | 22.61 | 22.65 | 18,817 | -0.84(-3.59%) |
Feb 26, 2020 | 23.97 | 24.12 | 23.50 | 23.50 | 7,443 | -0.42(-1.77%) |
Feb 25, 2020 | 24.77 | 24.77 | 23.92 | 23.92 | 72,478 | -1.01(-4.03%) |
Feb 24, 2020 | 24.77 | 25.04 | 24.77 | 24.93 | 32,730 | -0.76(-2.95%) |
Feb 21, 2020 | 25.75 | 25.75 | 25.59 | 25.68 | 6,554 | -0.21(-0.80%) |
Feb 20, 2020 | 25.80 | 25.99 | 25.66 | 25.89 | 8,515 | +0.04(+0.16%) |
Feb 19, 2020 | 25.81 | 25.90 | 25.80 | 25.85 | 6,084 | +0.14(+0.54%) |
Feb 18, 2020 | 25.71 | 25.85 | 25.62 | 25.71 | 10,117 | -0.11(-0.44%) |
Feb 14, 2020 | 25.96 | 25.96 | 25.78 | 25.82 | 22,623 | -0.17(-0.64%) |
Feb 13, 2020 | 25.92 | 26.01 | 25.92 | 25.99 | 6,728 | +0.03(+0.13%) |
Feb 12, 2020 | 26.00 | 26.00 | 25.93 | 25.96 | 301,145 | +0.23(+0.90%) |
Feb 11, 2020 | 25.36 | 25.77 | 25.36 | 25.72 | 5,888 | +0.36(+1.44%) |
Feb 10, 2020 | 25.12 | 25.37 | 25.12 | 25.36 | 11,446 | +0.14(+0.54%) |
Feb 07, 2020 | 25.38 | 25.50 | 25.18 | 25.22 | 7,505 | -0.39(-1.53%) |
Feb 06, 2020 | 25.68 | 25.72 | 25.62 | 25.62 | 2,785 | -0.12(-0.46%) |
Feb 05, 2020 | 25.43 | 25.76 | 25.41 | 25.73 | 11,262 | +0.53(+2.10%) |
Feb 04, 2020 | 25.35 | 25.35 | 25.20 | 25.20 | 9,007 | +0.23(+0.94%) |