Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.72 | 17.38 | 16.60 | 17.37 | 4,119 | +0.06(+0.34%) |
Apr 29, 2020 | 16.97 | 17.39 | 16.90 | 17.31 | 18,223 | +0.50(+3.00%) |
Apr 28, 2020 | 15.65 | 16.97 | 15.53 | 16.81 | 18,816 | +0.91(+5.73%) |
Apr 27, 2020 | 14.76 | 15.90 | 14.76 | 15.90 | 10,454 | +0.42(+2.70%) |
Apr 24, 2020 | 15.36 | 15.89 | 15.32 | 15.48 | 5,435 | -0.27(-1.71%) |
Apr 23, 2020 | 15.63 | 15.89 | 15.53 | 15.75 | 4,735 | +0.08(+0.53%) |
Apr 22, 2020 | 15.85 | 15.94 | 15.34 | 15.66 | 17,005 | -0.21(-1.30%) |
Apr 21, 2020 | 15.80 | 15.90 | 15.76 | 15.87 | 6,704 | -0.02(-0.16%) |
Apr 20, 2020 | 15.44 | 15.90 | 15.44 | 15.90 | 8,488 | +0.09(+0.58%) |
Apr 17, 2020 | 15.81 | 15.90 | 14.90 | 15.81 | 7,125 | +0.32(+2.09%) |
Apr 16, 2020 | 15.05 | 15.82 | 14.74 | 15.48 | 20,670 | +0.33(+2.19%) |
Apr 15, 2020 | 15.42 | 15.42 | 14.73 | 15.15 | 18,015 | -0.31(-2.03%) |
Apr 14, 2020 | 15.71 | 15.81 | 15.12 | 15.47 | 6,450 | +0.02(+0.11%) |
Apr 13, 2020 | 15.45 | 15.65 | 14.70 | 15.45 | 9,934 | -0.36(-2.30%) |
Apr 09, 2020 | 15.81 | 17.20 | 15.79 | 15.81 | 14,251 | +0.22(+1.43%) |
Apr 08, 2020 | 15.13 | 15.92 | 15.13 | 15.59 | 7,084 | +0.46(+3.01%) |
Apr 07, 2020 | 14.75 | 15.36 | 14.41 | 15.13 | 11,953 | +0.29(+1.95%) |
Apr 06, 2020 | 15.46 | 15.94 | 14.53 | 14.85 | 9,965 | -0.31(-2.02%) |
Apr 03, 2020 | 15.76 | 15.76 | 14.45 | 15.15 | 15,218 | -0.61(-3.89%) |
Apr 02, 2020 | 15.82 | 16.10 | 15.59 | 15.76 | 18,116 | -0.12(-0.73%) |
Apr 01, 2020 | 15.64 | 16.05 | 15.64 | 15.88 | 9,312 | -0.11(-0.67%) |
Mar 31, 2020 | 15.94 | 16.15 | 15.27 | 15.99 | 22,239 | +0.05(+0.31%) |
Mar 30, 2020 | 16.43 | 16.43 | 15.25 | 15.94 | 13,276 | -0.21(-1.28%) |
Mar 27, 2020 | 14.74 | 16.69 | 14.74 | 16.15 | 11,232 | +0.42(+2.69%) |
Mar 26, 2020 | 15.67 | 15.73 | 15.53 | 15.72 | 20,089 | +0.71(+4.74%) |
Mar 25, 2020 | 15.58 | 15.58 | 15.00 | 15.01 | 10,686 | +0.11(+0.72%) |
Mar 24, 2020 | 14.49 | 15.32 | 14.00 | 14.90 | 29,598 | +0.41(+2.86%) |
Mar 23, 2020 | 16.76 | 16.76 | 13.45 | 14.49 | 13,015 | -1.64(-10.16%) |
Mar 20, 2020 | 15.21 | 17.39 | 14.75 | 16.13 | 5,072 | +0.67(+4.34%) |
Mar 19, 2020 | 15.86 | 16.97 | 14.90 | 15.46 | 18,325 | -0.85(-5.23%) |
Mar 18, 2020 | 17.39 | 17.49 | 15.79 | 16.31 | 28,596 | -1.08(-6.19%) |
Mar 17, 2020 | 18.25 | 18.62 | 16.24 | 17.39 | 20,246 | -0.84(-4.63%) |
Mar 16, 2020 | 19.44 | 19.44 | 16.13 | 18.23 | 19,995 | -1.23(-6.30%) |
Mar 13, 2020 | 18.98 | 19.46 | 17.59 | 19.46 | 15,822 | +0.53(+2.80%) |
Mar 12, 2020 | 18.21 | 19.08 | 17.71 | 18.93 | 26,854 | -0.36(-1.89%) |
Mar 11, 2020 | 20.11 | 20.99 | 18.67 | 19.29 | 14,605 | -1.00(-4.92%) |
Mar 10, 2020 | 21.26 | 21.26 | 20.17 | 20.29 | 23,524 | -0.43(-2.06%) |
Mar 09, 2020 | 21.44 | 21.44 | 20.70 | 20.72 | 13,574 | -0.81(-3.77%) |
Mar 06, 2020 | 21.49 | 22.77 | 21.49 | 21.53 | 5,676 | -0.21(-0.95%) |
Mar 05, 2020 | 22.64 | 23.08 | 21.73 | 21.73 | 8,705 | -0.86(-3.81%) |
Mar 04, 2020 | 21.38 | 23.02 | 21.38 | 22.59 | 11,141 | -0.61(-2.62%) |
Mar 03, 2020 | 23.77 | 23.77 | 23.20 | 23.20 | 17,988 | -0.43(-1.84%) |
Mar 02, 2020 | 24.06 | 24.06 | 23.13 | 23.64 | 8,839 | -0.42(-1.74%) |
Feb 28, 2020 | 24.61 | 24.61 | 23.39 | 24.06 | 13,402 | -0.42(-1.71%) |
Feb 27, 2020 | 24.21 | 24.79 | 23.98 | 24.47 | 10,432 | +0.08(+0.34%) |
Feb 26, 2020 | 24.40 | 24.57 | 24.35 | 24.39 | 18,041 | -0.23(-0.93%) |
Feb 25, 2020 | 24.79 | 24.79 | 24.48 | 24.62 | 14,251 | -0.11(-0.46%) |
Feb 24, 2020 | 24.55 | 24.80 | 24.55 | 24.74 | 5,721 | -0.21(-0.86%) |
Feb 21, 2020 | 24.90 | 25.00 | 24.66 | 24.95 | 7,188 | -0.03(-0.13%) |
Feb 20, 2020 | 24.87 | 25.02 | 24.82 | 24.98 | 4,735 | -0.07(-0.26%) |
Feb 19, 2020 | 25.12 | 25.23 | 24.68 | 25.05 | 2,542 | +0.43(+1.73%) |
Feb 18, 2020 | 24.23 | 25.13 | 24.23 | 24.62 | 6,770 | +0.16(+0.67%) |
Feb 14, 2020 | 24.85 | 24.87 | 24.05 | 24.46 | 19,129 | -0.57(-2.26%) |
Feb 13, 2020 | 24.75 | 25.13 | 24.53 | 25.02 | 5,419 | +0.20(+0.79%) |
Feb 12, 2020 | 24.13 | 25.24 | 24.11 | 24.83 | 27,145 | +0.78(+3.24%) |
Feb 11, 2020 | 23.93 | 24.20 | 23.83 | 24.05 | 13,753 | +0.04(+0.17%) |
Feb 10, 2020 | 24.05 | 24.13 | 23.97 | 24.01 | 9,067 | -0.04(-0.17%) |
Feb 07, 2020 | 24.52 | 24.52 | 23.86 | 24.05 | 15,717 | -0.04(-0.17%) |
Feb 06, 2020 | 23.99 | 24.44 | 23.99 | 24.09 | 26,640 | +0.10(+0.41%) |
Feb 05, 2020 | 24.07 | 24.24 | 23.99 | 23.99 | 7,295 | -0.07(-0.27%) |
Feb 04, 2020 | 24.05 | 24.13 | 24.05 | 24.06 | 5,188 | +0.04(+0.17%) |