Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.65 | 18.90 | 18.62 | 18.67 | 263,805 | +0.05(+0.25%) |
Apr 29, 2020 | 18.51 | 18.66 | 18.32 | 18.62 | 191,641 | +0.17(+0.94%) |
Apr 28, 2020 | 18.53 | 18.53 | 18.43 | 18.45 | 212,001 | +0.01(+0.04%) |
Apr 27, 2020 | 18.33 | 18.47 | 18.29 | 18.44 | 184,949 | +0.11(+0.60%) |
Apr 24, 2020 | 18.27 | 18.36 | 18.15 | 18.33 | 154,841 | +0.13(+0.69%) |
Apr 23, 2020 | 17.99 | 18.28 | 17.99 | 18.21 | 244,424 | +0.15(+0.83%) |
Apr 22, 2020 | 18.14 | 18.23 | 17.99 | 18.06 | 226,735 | +0.11(+0.62%) |
Apr 21, 2020 | 18.14 | 18.21 | 17.80 | 17.95 | 225,653 | -0.24(-1.35%) |
Apr 20, 2020 | 17.94 | 18.29 | 17.86 | 18.19 | 332,949 | -0.02(-0.09%) |
Apr 17, 2020 | 18.30 | 18.36 | 18.19 | 18.21 | 256,591 | -0.02(-0.13%) |
Apr 16, 2020 | 18.08 | 18.23 | 17.84 | 18.23 | 303,056 | +0.11(+0.61%) |
Apr 15, 2020 | 18.05 | 18.34 | 17.97 | 18.12 | 166,612 | -0.11(-0.61%) |
Apr 14, 2020 | 18.23 | 18.35 | 18.16 | 18.23 | 210,620 | +0.26(+1.45%) |
Apr 13, 2020 | 18.43 | 18.43 | 17.78 | 17.97 | 571,514 | -0.38(-2.06%) |
Apr 09, 2020 | 18.14 | 18.42 | 17.72 | 18.35 | 402,690 | +0.59(+3.33%) |
Apr 08, 2020 | 17.20 | 18.05 | 17.20 | 17.76 | 381,090 | +0.47(+2.74%) |
Apr 07, 2020 | 17.09 | 17.43 | 17.09 | 17.28 | 244,276 | +0.38(+2.24%) |
Apr 06, 2020 | 16.69 | 17.28 | 16.69 | 16.90 | 256,341 | +0.40(+2.44%) |
Apr 03, 2020 | 16.22 | 17.03 | 16.22 | 16.50 | 196,656 | +0.07(+0.45%) |
Apr 02, 2020 | 17.35 | 17.83 | 16.35 | 16.43 | 336,436 | -0.02(-0.10%) |
Apr 01, 2020 | 16.99 | 17.18 | 16.09 | 16.44 | 390,591 | -0.73(-4.25%) |
Mar 31, 2020 | 17.45 | 17.66 | 16.77 | 17.17 | 275,793 | -0.17(-1.00%) |
Mar 30, 2020 | 17.49 | 17.49 | 16.94 | 17.35 | 458,299 | +0.45(+2.65%) |
Mar 27, 2020 | 16.80 | 17.73 | 16.56 | 16.90 | 714,346 | -0.16(-0.97%) |
Mar 26, 2020 | 17.79 | 18.05 | 16.91 | 17.06 | 804,423 | +0.35(+2.07%) |
Mar 25, 2020 | 15.70 | 17.21 | 15.61 | 16.72 | 664,324 | +1.38(+9.01%) |
Mar 24, 2020 | 14.76 | 15.84 | 14.40 | 15.34 | 702,974 | +1.30(+9.28%) |
Mar 23, 2020 | 14.21 | 14.45 | 13.39 | 14.03 | 1,251,088 | -0.73(-4.94%) |
Mar 20, 2020 | 14.95 | 16.04 | 14.75 | 14.76 | 684,534 | -0.26(-1.72%) |
Mar 19, 2020 | 12.72 | 15.16 | 12.72 | 15.02 | 1,176,935 | +1.21(+8.75%) |
Mar 18, 2020 | 15.50 | 15.86 | 13.34 | 13.81 | 1,101,618 | -2.60(-15.83%) |
Mar 17, 2020 | 16.44 | 17.42 | 16.08 | 16.41 | 1,066,888 | +0.20(+1.26%) |
Mar 16, 2020 | 15.86 | 16.86 | 15.70 | 16.21 | 1,595,632 | -0.94(-5.49%) |
Mar 13, 2020 | 17.27 | 17.75 | 17.02 | 17.15 | 998,582 | +0.20(+1.20%) |
Mar 12, 2020 | 17.57 | 17.74 | 16.88 | 16.95 | 1,785,241 | -1.19(-6.54%) |
Mar 11, 2020 | 18.45 | 18.64 | 18.13 | 18.13 | 696,718 | -0.58(-3.10%) |
Mar 10, 2020 | 18.94 | 19.11 | 18.48 | 18.71 | 346,839 | +0.20(+1.10%) |
Mar 09, 2020 | 18.84 | 18.84 | 18.45 | 18.51 | 867,284 | -0.71(-3.72%) |
Mar 06, 2020 | 19.35 | 19.39 | 19.11 | 19.22 | 495,341 | -0.16(-0.85%) |
Mar 05, 2020 | 19.43 | 19.65 | 19.39 | 19.39 | 254,322 | -0.23(-1.16%) |
Mar 04, 2020 | 19.41 | 19.65 | 19.36 | 19.61 | 1,367,657 | +0.45(+2.35%) |
Mar 03, 2020 | 19.17 | 19.61 | 19.16 | 19.16 | 654,178 | +0.01(+0.04%) |
Mar 02, 2020 | 18.81 | 19.38 | 18.81 | 19.16 | 1,123,882 | +0.29(+1.53%) |
Feb 28, 2020 | 19.09 | 19.09 | 18.80 | 18.87 | 1,274,317 | -0.35(-1.83%) |
Feb 27, 2020 | 19.39 | 19.53 | 19.06 | 19.22 | 548,545 | -0.17(-0.89%) |
Feb 26, 2020 | 19.42 | 19.59 | 19.23 | 19.39 | 283,773 | -0.06(-0.32%) |
Feb 25, 2020 | 19.68 | 19.71 | 19.44 | 19.45 | 393,337 | -0.23(-1.19%) |
Feb 24, 2020 | 19.94 | 19.94 | 19.67 | 19.69 | 415,712 | -0.25(-1.25%) |
Feb 21, 2020 | 19.90 | 19.94 | 19.84 | 19.94 | 205,943 | +0.02(+0.12%) |
Feb 20, 2020 | 19.89 | 19.95 | 19.88 | 19.91 | 234,225 | +0.02(+0.12%) |
Feb 19, 2020 | 20.00 | 20.00 | 19.88 | 19.89 | 305,093 | -0.09(-0.43%) |
Feb 18, 2020 | 20.00 | 20.02 | 19.96 | 19.98 | 246,993 | -0.01(-0.04%) |
Feb 14, 2020 | 19.95 | 20.03 | 19.93 | 19.99 | 267,253 | +0.02(+0.12%) |
Feb 13, 2020 | 19.99 | 20.04 | 19.94 | 19.96 | 243,392 | -0.02(-0.12%) |
Feb 12, 2020 | 20.03 | 20.04 | 19.97 | 19.99 | 297,857 | -0.02(-0.08%) |
Feb 11, 2020 | 19.95 | 20.02 | 19.95 | 20.00 | 234,100 | +0.05(+0.24%) |
Feb 10, 2020 | 19.93 | 19.96 | 19.93 | 19.95 | 251,902 | +0.02(+0.08%) |
Feb 07, 2020 | 19.92 | 19.98 | 19.91 | 19.94 | 296,692 | +0.03(+0.16%) |
Feb 06, 2020 | 19.88 | 19.92 | 19.88 | 19.91 | 167,005 | +0.02(+0.08%) |
Feb 05, 2020 | 19.97 | 19.97 | 19.89 | 19.89 | 620,245 | +0.03(+0.13%) |
Feb 04, 2020 | 19.87 | 19.90 | 19.85 | 19.87 | 266,505 | +0.02(+0.12%) |