Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.32 | 17.88 | 17.16 | 17.73 | 203,055 | -0.40(-2.19%) |
Apr 29, 2020 | 18.19 | 18.25 | 17.60 | 18.13 | 202,973 | +0.59(+3.37%) |
Apr 28, 2020 | 17.75 | 17.75 | 17.30 | 17.54 | 183,761 | +0.30(+1.74%) |
Apr 27, 2020 | 16.70 | 17.42 | 16.49 | 17.24 | 122,381 | +0.64(+3.85%) |
Apr 24, 2020 | 16.35 | 16.73 | 16.09 | 16.60 | 143,334 | +0.35(+2.15%) |
Apr 23, 2020 | 16.34 | 16.45 | 16.01 | 16.25 | 152,982 | -0.08(-0.48%) |
Apr 22, 2020 | 16.31 | 16.44 | 15.96 | 16.33 | 164,120 | +0.39(+2.43%) |
Apr 21, 2020 | 15.93 | 16.41 | 15.93 | 15.94 | 196,195 | -0.29(-1.79%) |
Apr 20, 2020 | 16.81 | 16.87 | 16.23 | 16.23 | 164,118 | -0.91(-5.31%) |
Apr 17, 2020 | 17.41 | 17.82 | 17.06 | 17.14 | 176,872 | +0.07(+0.40%) |
Apr 16, 2020 | 16.32 | 17.13 | 16.31 | 17.07 | 315,190 | +0.65(+3.95%) |
Apr 15, 2020 | 17.26 | 17.54 | 16.34 | 16.43 | 237,485 | -1.33(-7.48%) |
Apr 14, 2020 | 17.55 | 17.78 | 17.21 | 17.75 | 176,704 | +0.64(+3.74%) |
Apr 13, 2020 | 17.85 | 18.01 | 16.91 | 17.11 | 190,156 | -0.94(-5.21%) |
Apr 09, 2020 | 17.43 | 18.20 | 17.31 | 18.05 | 277,485 | +0.96(+5.61%) |
Apr 08, 2020 | 16.60 | 17.21 | 16.45 | 17.09 | 288,223 | +0.63(+3.83%) |
Apr 07, 2020 | 16.67 | 17.17 | 16.13 | 16.46 | 480,333 | +0.13(+0.77%) |
Apr 06, 2020 | 16.16 | 16.66 | 16.11 | 16.34 | 288,213 | +0.74(+4.72%) |
Apr 03, 2020 | 15.75 | 16.14 | 15.29 | 15.60 | 318,968 | -0.38(-2.36%) |
Apr 02, 2020 | 15.61 | 16.14 | 15.48 | 15.98 | 201,410 | +0.15(+0.92%) |
Apr 01, 2020 | 15.66 | 16.06 | 15.53 | 15.83 | 234,819 | -0.43(-2.62%) |
Mar 31, 2020 | 16.49 | 16.80 | 16.13 | 16.26 | 293,479 | -0.44(-2.61%) |
Mar 30, 2020 | 15.89 | 16.75 | 15.80 | 16.70 | 345,079 | +0.70(+4.36%) |
Mar 27, 2020 | 15.92 | 16.35 | 15.69 | 16.00 | 234,763 | -0.43(-2.60%) |
Mar 26, 2020 | 15.86 | 16.65 | 15.86 | 16.43 | 283,458 | +0.69(+4.37%) |
Mar 25, 2020 | 16.31 | 17.02 | 15.64 | 15.74 | 321,436 | -0.59(-3.62%) |
Mar 24, 2020 | 16.37 | 16.62 | 15.77 | 16.33 | 437,517 | +0.71(+4.53%) |
Mar 23, 2020 | 15.50 | 15.93 | 14.85 | 15.62 | 568,439 | +0.24(+1.57%) |
Mar 20, 2020 | 16.81 | 17.07 | 15.34 | 15.38 | 838,028 | -1.44(-8.58%) |
Mar 19, 2020 | 16.35 | 17.30 | 15.63 | 16.82 | 583,104 | +0.56(+3.46%) |
Mar 18, 2020 | 15.97 | 16.67 | 15.35 | 16.26 | 499,863 | -0.31(-1.87%) |
Mar 17, 2020 | 16.80 | 18.02 | 16.10 | 16.57 | 541,125 | +0.07(+0.41%) |
Mar 16, 2020 | 16.82 | 17.43 | 16.26 | 16.50 | 363,222 | -2.13(-11.44%) |
Mar 13, 2020 | 16.67 | 18.67 | 16.26 | 18.64 | 378,924 | +2.66(+16.62%) |
Mar 12, 2020 | 16.50 | 17.11 | 15.96 | 15.98 | 592,935 | -1.46(-8.39%) |
Mar 11, 2020 | 17.58 | 17.67 | 16.97 | 17.44 | 469,861 | -0.57(-3.17%) |
Mar 10, 2020 | 17.58 | 18.01 | 17.17 | 18.01 | 615,909 | +0.81(+4.73%) |
Mar 09, 2020 | 18.06 | 18.27 | 17.16 | 17.20 | 470,851 | -1.72(-9.07%) |
Mar 06, 2020 | 18.98 | 19.14 | 18.47 | 18.92 | 342,703 | -0.47(-2.45%) |
Mar 05, 2020 | 19.55 | 19.82 | 19.19 | 19.39 | 478,227 | -0.54(-2.72%) |
Mar 04, 2020 | 19.47 | 19.96 | 19.44 | 19.93 | 390,178 | +0.71(+3.68%) |
Mar 03, 2020 | 19.36 | 19.86 | 18.98 | 19.23 | 269,592 | -0.14(-0.70%) |
Mar 02, 2020 | 19.14 | 19.36 | 18.80 | 19.36 | 318,346 | +0.30(+1.58%) |
Feb 28, 2020 | 18.66 | 19.28 | 18.32 | 19.06 | 371,184 | +0.00(+0.00%) |
Feb 27, 2020 | 19.06 | 19.53 | 18.43 | 19.06 | 473,265 | -0.13(-0.66%) |
Feb 26, 2020 | 19.82 | 19.89 | 19.17 | 19.19 | 237,972 | -0.40(-2.03%) |
Feb 25, 2020 | 20.24 | 20.30 | 19.40 | 19.58 | 352,999 | -0.60(-2.98%) |
Feb 24, 2020 | 20.38 | 20.58 | 20.16 | 20.19 | 211,929 | -0.68(-3.25%) |
Feb 21, 2020 | 21.14 | 21.40 | 20.80 | 20.86 | 1,241,925 | -0.22(-1.06%) |
Feb 20, 2020 | 21.14 | 21.37 | 20.87 | 21.09 | 309,137 | -0.16(-0.78%) |
Feb 19, 2020 | 21.22 | 21.36 | 20.70 | 21.25 | 189,775 | -0.03(-0.14%) |
Feb 18, 2020 | 21.71 | 21.81 | 21.10 | 21.28 | 235,634 | -0.46(-2.10%) |
Feb 14, 2020 | 21.39 | 21.77 | 21.25 | 21.74 | 233,628 | +0.36(+1.68%) |
Feb 13, 2020 | 22.00 | 22.28 | 21.26 | 21.38 | 216,997 | -0.70(-3.16%) |
Feb 12, 2020 | 22.05 | 22.13 | 21.86 | 22.08 | 276,971 | +0.03(+0.13%) |
Feb 11, 2020 | 22.50 | 22.66 | 21.92 | 22.05 | 168,507 | -0.38(-1.69%) |
Feb 10, 2020 | 22.31 | 22.45 | 22.20 | 22.42 | 205,643 | +0.17(+0.78%) |
Feb 07, 2020 | 22.03 | 22.31 | 21.71 | 22.25 | 343,322 | +0.22(+1.01%) |
Feb 06, 2020 | 21.10 | 22.08 | 21.10 | 22.03 | 446,541 | +0.62(+2.90%) |
Feb 05, 2020 | 21.26 | 21.42 | 21.08 | 21.41 | 234,838 | +0.32(+1.52%) |
Feb 04, 2020 | 20.83 | 21.26 | 20.74 | 21.09 | 203,497 | +0.27(+1.30%) |