Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.98 | 16.98 | 16.85 | 16.88 | 1,937 | +0.07(+0.42%) |
Apr 29, 2020 | 16.80 | 17.22 | 16.80 | 16.80 | 26,603 | +0.52(+3.19%) |
Apr 28, 2020 | 16.50 | 16.50 | 16.26 | 16.29 | 6,358 | -0.01(-0.09%) |
Apr 27, 2020 | 16.25 | 16.31 | 16.18 | 16.30 | 7,809 | +0.29(+1.83%) |
Apr 24, 2020 | 15.88 | 16.07 | 15.88 | 16.01 | 6,053 | +0.27(+1.71%) |
Apr 23, 2020 | 15.91 | 15.91 | 15.62 | 15.74 | 11,255 | -0.05(-0.29%) |
Apr 22, 2020 | 15.74 | 15.93 | 15.74 | 15.78 | 15,126 | +0.64(+4.20%) |
Apr 21, 2020 | 15.31 | 15.32 | 15.15 | 15.15 | 2,527 | -0.83(-5.17%) |
Apr 20, 2020 | 16.06 | 16.22 | 15.97 | 15.97 | 12,069 | -0.49(-2.95%) |
Apr 17, 2020 | 16.21 | 16.47 | 16.21 | 16.46 | 16,736 | +0.38(+2.39%) |
Apr 16, 2020 | 15.96 | 16.08 | 15.92 | 16.08 | 5,808 | +0.12(+0.76%) |
Apr 15, 2020 | 16.03 | 16.24 | 15.87 | 15.95 | 12,421 | -0.80(-4.79%) |
Apr 14, 2020 | 16.45 | 16.76 | 16.43 | 16.76 | 11,160 | +0.61(+3.76%) |
Apr 13, 2020 | 16.18 | 16.37 | 16.02 | 16.15 | 20,755 | -0.05(-0.28%) |
Apr 09, 2020 | 16.09 | 16.23 | 15.64 | 16.20 | 15,667 | +0.80(+5.22%) |
Apr 08, 2020 | 15.36 | 15.41 | 15.22 | 15.39 | 3,382 | +0.00(+0.00%) |
Apr 07, 2020 | 15.70 | 15.70 | 15.30 | 15.39 | 13,380 | -0.17(-1.08%) |
Apr 06, 2020 | 15.19 | 15.56 | 15.11 | 15.56 | 34,182 | +1.28(+9.00%) |
Apr 03, 2020 | 14.40 | 14.58 | 14.07 | 14.28 | 8,546 | -0.54(-3.66%) |
Apr 02, 2020 | 14.49 | 15.97 | 14.36 | 14.82 | 10,975 | +0.08(+0.57%) |
Apr 01, 2020 | 14.09 | 14.83 | 14.04 | 14.74 | 6,206 | -0.25(-1.65%) |
Mar 31, 2020 | 15.03 | 15.21 | 14.87 | 14.98 | 9,828 | -0.09(-0.59%) |
Mar 30, 2020 | 15.13 | 15.41 | 14.88 | 15.07 | 45,668 | +1.02(+7.28%) |
Mar 27, 2020 | 13.86 | 14.51 | 13.86 | 14.05 | 19,466 | -1.01(-6.68%) |
Mar 26, 2020 | 14.85 | 15.06 | 14.85 | 15.06 | 9,639 | +0.50(+3.44%) |
Mar 25, 2020 | 14.21 | 14.83 | 14.12 | 14.56 | 14,085 | +0.60(+4.26%) |
Mar 24, 2020 | 13.64 | 13.97 | 13.40 | 13.96 | 29,275 | +1.60(+12.95%) |
Mar 23, 2020 | 12.64 | 12.84 | 12.28 | 12.36 | 14,720 | -0.61(-4.74%) |
Mar 20, 2020 | 13.51 | 13.89 | 12.97 | 12.97 | 8,190 | -0.54(-3.96%) |
Mar 19, 2020 | 13.21 | 13.74 | 13.21 | 13.51 | 1,444 | +0.48(+3.68%) |
Mar 18, 2020 | 14.20 | 14.27 | 12.99 | 13.03 | 10,790 | -2.32(-15.11%) |
Mar 17, 2020 | 14.40 | 15.42 | 14.17 | 15.35 | 11,178 | +1.36(+9.76%) |
Mar 16, 2020 | 14.91 | 14.91 | 13.86 | 13.99 | 27,989 | -2.58(-15.58%) |
Mar 13, 2020 | 16.02 | 16.65 | 15.62 | 16.57 | 14,006 | +2.00(+13.73%) |
Mar 12, 2020 | 15.46 | 15.46 | 14.23 | 14.57 | 60,158 | -2.40(-14.15%) |
Mar 11, 2020 | 17.53 | 17.55 | 16.97 | 16.97 | 7,512 | -1.51(-8.16%) |
Mar 10, 2020 | 18.47 | 18.53 | 18.00 | 18.48 | 7,145 | +1.42(+8.35%) |
Mar 09, 2020 | 18.53 | 18.71 | 17.01 | 17.05 | 32,291 | -2.24(-11.63%) |
Mar 06, 2020 | 19.21 | 19.30 | 19.04 | 19.30 | 2,967 | -0.28(-1.42%) |
Mar 05, 2020 | 19.55 | 19.67 | 19.47 | 19.57 | 5,455 | -0.57(-2.84%) |
Mar 04, 2020 | 20.06 | 20.17 | 20.06 | 20.15 | 1,411 | +0.56(+2.83%) |
Mar 03, 2020 | 19.50 | 19.59 | 19.45 | 19.59 | 1,186 | -0.18(-0.89%) |
Mar 02, 2020 | 19.42 | 19.77 | 19.39 | 19.77 | 16,534 | +0.35(+1.79%) |
Feb 28, 2020 | 19.50 | 19.97 | 18.50 | 19.42 | 41,187 | -0.68(-3.40%) |
Feb 27, 2020 | 20.30 | 20.43 | 20.10 | 20.10 | 4,076 | -0.45(-2.17%) |
Feb 26, 2020 | 20.78 | 20.78 | 20.55 | 20.55 | 1,816 | -0.25(-1.22%) |
Feb 25, 2020 | 21.12 | 21.27 | 20.80 | 20.80 | 2,843 | -0.35(-1.63%) |
Feb 24, 2020 | 21.09 | 21.30 | 21.09 | 21.15 | 6,732 | -0.87(-3.93%) |
Feb 21, 2020 | 21.97 | 22.01 | 21.96 | 22.01 | 830 | -0.14(-0.63%) |
Feb 20, 2020 | 22.12 | 22.22 | 22.10 | 22.15 | 4,059 | -0.21(-0.96%) |
Feb 19, 2020 | 22.33 | 22.37 | 22.33 | 22.37 | 1,252 | +0.15(+0.65%) |
Feb 18, 2020 | 22.21 | 22.22 | 22.21 | 22.22 | 370 | -0.06(-0.27%) |
Feb 14, 2020 | 22.29 | 22.29 | 22.22 | 22.28 | 1,899 | +0.05(+0.22%) |
Feb 13, 2020 | 22.30 | 22.32 | 22.23 | 22.23 | 3,099 | -0.14(-0.61%) |
Feb 12, 2020 | 22.36 | 22.37 | 22.35 | 22.37 | 797 | +0.27(+1.22%) |
Feb 11, 2020 | 22.22 | 22.22 | 22.10 | 22.10 | 470 | +0.13(+0.59%) |
Feb 10, 2020 | 21.89 | 21.97 | 21.89 | 21.97 | 2,975 | +0.09(+0.41%) |
Feb 07, 2020 | 23.13 | 23.13 | 21.88 | 21.88 | 2,373 | -0.29(-1.30%) |
Feb 06, 2020 | 22.15 | 22.17 | 22.14 | 22.17 | 1,592 | +0.06(+0.27%) |
Feb 05, 2020 | 22.09 | 22.12 | 22.08 | 22.11 | 1,159 | +0.12(+0.55%) |
Feb 04, 2020 | 21.93 | 22.00 | 21.93 | 21.99 | 2,632 | +0.39(+1.79%) |