Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.14 | 16.27 | 16.13 | 16.27 | 13,043 | +0.06(+0.37%) |
Apr 29, 2020 | 16.15 | 16.32 | 16.15 | 16.21 | 39,649 | +0.11(+0.68%) |
Apr 28, 2020 | 16.11 | 16.13 | 16.05 | 16.10 | 13,435 | +0.02(+0.12%) |
Apr 27, 2020 | 16.35 | 16.35 | 16.00 | 16.08 | 19,456 | -0.03(-0.19%) |
Apr 24, 2020 | 16.23 | 16.23 | 16.04 | 16.11 | 34,000 | -0.07(-0.43%) |
Apr 23, 2020 | 16.42 | 16.42 | 16.13 | 16.18 | 79,142 | +0.08(+0.50%) |
Apr 22, 2020 | 16.07 | 16.21 | 16.04 | 16.10 | 45,413 | +0.10(+0.63%) |
Apr 21, 2020 | 16.17 | 16.17 | 15.82 | 16.00 | 14,022 | -0.30(-1.84%) |
Apr 20, 2020 | 16.58 | 16.58 | 16.16 | 16.30 | 25,325 | -0.20(-1.21%) |
Apr 17, 2020 | 17.15 | 17.15 | 16.45 | 16.50 | 15,100 | +0.15(+0.92%) |
Apr 16, 2020 | 16.89 | 16.89 | 16.21 | 16.35 | 42,421 | -0.15(-0.91%) |
Apr 15, 2020 | 16.68 | 16.68 | 16.27 | 16.50 | 53,213 | -0.12(-0.72%) |
Apr 14, 2020 | 16.64 | 16.78 | 16.60 | 16.62 | 15,122 | +0.48(+2.97%) |
Apr 13, 2020 | 16.94 | 17.00 | 16.11 | 16.14 | 32,518 | -0.75(-4.44%) |
Apr 09, 2020 | 16.36 | 17.08 | 16.28 | 16.89 | 67,700 | +0.85(+5.27%) |
Apr 08, 2020 | 15.39 | 16.22 | 15.38 | 16.04 | 27,735 | +0.61(+3.98%) |
Apr 07, 2020 | 15.32 | 15.62 | 15.22 | 15.43 | 19,930 | +0.42(+2.80%) |
Apr 06, 2020 | 14.66 | 15.07 | 14.66 | 15.01 | 46,623 | +0.36(+2.46%) |
Apr 03, 2020 | 15.07 | 15.07 | 14.60 | 14.65 | 3,600 | -0.40(-2.66%) |
Apr 02, 2020 | 15.57 | 15.63 | 14.10 | 15.05 | 15,270 | +0.34(+2.31%) |
Apr 01, 2020 | 15.21 | 15.21 | 14.04 | 14.71 | 50,729 | -0.55(-3.60%) |
Mar 31, 2020 | 15.04 | 15.29 | 15.04 | 15.26 | 99,761 | +0.20(+1.35%) |
Mar 30, 2020 | 15.02 | 15.10 | 14.81 | 15.06 | 13,800 | +0.06(+0.38%) |
Mar 27, 2020 | 14.98 | 15.18 | 14.63 | 15.00 | 77,500 | +0.01(+0.07%) |
Mar 26, 2020 | 14.66 | 15.29 | 14.64 | 14.99 | 101,182 | +0.81(+5.71%) |
Mar 25, 2020 | 13.24 | 14.36 | 13.24 | 14.18 | 55,397 | +0.63(+4.63%) |
Mar 24, 2020 | 12.92 | 13.73 | 12.92 | 13.55 | 29,406 | +0.81(+6.38%) |
Mar 23, 2020 | 12.91 | 13.72 | 12.65 | 12.74 | 124,350 | -1.18(-8.48%) |
Mar 20, 2020 | 13.31 | 15.34 | 13.10 | 13.92 | 183,800 | +0.72(+5.45%) |
Mar 19, 2020 | 12.57 | 13.30 | 12.06 | 13.20 | 28,926 | +0.18(+1.38%) |
Mar 18, 2020 | 15.40 | 15.48 | 12.73 | 13.02 | 104,614 | -2.70(-17.18%) |
Mar 17, 2020 | 15.47 | 16.40 | 14.55 | 15.72 | 161,455 | +0.19(+1.22%) |
Mar 16, 2020 | 15.93 | 16.17 | 15.00 | 15.53 | 91,527 | -1.65(-9.60%) |
Mar 13, 2020 | 16.38 | 17.22 | 16.05 | 17.18 | 70,600 | +0.88(+5.38%) |
Mar 12, 2020 | 16.28 | 16.67 | 15.00 | 16.30 | 62,198 | -1.54(-8.62%) |
Mar 11, 2020 | 18.26 | 19.34 | 17.80 | 17.84 | 17,597 | -0.83(-4.45%) |
Mar 10, 2020 | 18.41 | 18.84 | 18.32 | 18.67 | 19,769 | -0.02(-0.11%) |
Mar 09, 2020 | 19.51 | 19.51 | 18.48 | 18.69 | 41,230 | -1.06(-5.37%) |
Mar 06, 2020 | 19.80 | 19.84 | 19.64 | 19.75 | 54,900 | -0.19(-0.97%) |
Mar 05, 2020 | 19.98 | 20.20 | 19.93 | 19.94 | 7,678 | -0.18(-0.87%) |
Mar 04, 2020 | 20.14 | 20.20 | 19.93 | 20.12 | 39,663 | +0.33(+1.65%) |
Mar 03, 2020 | 19.89 | 20.10 | 19.70 | 19.79 | 14,813 | -0.06(-0.29%) |
Mar 02, 2020 | 19.79 | 19.91 | 19.50 | 19.85 | 59,463 | +0.20(+1.03%) |
Feb 28, 2020 | 20.01 | 20.01 | 19.30 | 19.65 | 80,100 | -0.56(-2.76%) |
Feb 27, 2020 | 20.47 | 20.54 | 20.13 | 20.21 | 31,239 | -0.37(-1.79%) |
Feb 26, 2020 | 20.51 | 20.62 | 20.51 | 20.58 | 7,500 | +0.02(+0.08%) |
Feb 25, 2020 | 20.96 | 20.96 | 20.56 | 20.56 | 36,599 | -0.19(-0.91%) |
Feb 24, 2020 | 20.94 | 21.10 | 20.67 | 20.75 | 19,435 | -0.33(-1.57%) |
Feb 21, 2020 | 21.24 | 21.24 | 21.05 | 21.08 | 9,200 | -0.03(-0.12%) |
Feb 20, 2020 | 21.24 | 21.24 | 21.10 | 21.11 | 5,307 | -0.12(-0.57%) |
Feb 19, 2020 | 21.37 | 21.37 | 21.15 | 21.23 | 10,810 | +0.10(+0.47%) |
Feb 18, 2020 | 21.11 | 21.14 | 21.05 | 21.12 | 3,718 | +0.07(+0.31%) |
Feb 14, 2020 | 21.09 | 21.09 | 21.05 | 21.06 | 2,600 | +0.00(+0.00%) |
Feb 13, 2020 | 21.10 | 21.14 | 21.04 | 21.06 | 8,263 | +0.00(+0.00%) |
Feb 12, 2020 | 21.07 | 21.08 | 20.93 | 21.06 | 30,230 | +0.00(+0.02%) |
Feb 11, 2020 | 21.22 | 21.22 | 20.99 | 21.05 | 6,606 | -0.04(-0.19%) |
Feb 10, 2020 | 21.07 | 21.13 | 21.07 | 21.09 | 3,539 | +0.06(+0.29%) |
Feb 07, 2020 | 21.05 | 21.07 | 21.00 | 21.04 | 14,900 | +0.01(+0.05%) |
Feb 06, 2020 | 21.05 | 21.05 | 20.93 | 21.02 | 7,501 | +0.05(+0.26%) |
Feb 05, 2020 | 20.93 | 20.99 | 20.93 | 20.97 | 4,400 | +0.13(+0.62%) |
Feb 04, 2020 | 20.90 | 20.90 | 20.79 | 20.84 | 7,191 | +0.15(+0.73%) |