Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.89 | 17.98 | 17.73 | 17.81 | 171,218 | -0.39(-2.14%) |
Apr 29, 2020 | 18.03 | 18.25 | 17.98 | 18.20 | 219,990 | +0.43(+2.39%) |
Apr 28, 2020 | 18.05 | 18.12 | 17.68 | 17.77 | 262,533 | -0.27(-1.52%) |
Apr 27, 2020 | 17.77 | 18.08 | 17.77 | 18.05 | 211,075 | +0.37(+2.10%) |
Apr 24, 2020 | 17.68 | 17.74 | 17.52 | 17.68 | 88,188 | +0.06(+0.35%) |
Apr 23, 2020 | 17.53 | 17.89 | 17.53 | 17.61 | 203,137 | +0.12(+0.66%) |
Apr 22, 2020 | 17.57 | 17.58 | 17.42 | 17.50 | 135,235 | +0.24(+1.39%) |
Apr 21, 2020 | 17.35 | 17.52 | 17.21 | 17.26 | 332,451 | -0.42(-2.35%) |
Apr 20, 2020 | 17.78 | 17.90 | 17.64 | 17.68 | 124,258 | -0.16(-0.89%) |
Apr 17, 2020 | 17.73 | 17.91 | 17.58 | 17.84 | 207,091 | +0.60(+3.49%) |
Apr 16, 2020 | 17.45 | 17.49 | 17.19 | 17.23 | 330,706 | -0.08(-0.46%) |
Apr 15, 2020 | 17.62 | 17.62 | 17.31 | 17.31 | 213,464 | -0.80(-4.40%) |
Apr 14, 2020 | 17.92 | 18.26 | 17.92 | 18.11 | 398,938 | +0.50(+2.87%) |
Apr 13, 2020 | 17.81 | 17.89 | 17.48 | 17.61 | 325,879 | -0.07(-0.40%) |
Apr 09, 2020 | 17.81 | 18.12 | 17.60 | 17.68 | 542,232 | +0.21(+1.22%) |
Apr 08, 2020 | 17.30 | 17.51 | 17.16 | 17.46 | 258,217 | +0.50(+2.98%) |
Apr 07, 2020 | 17.47 | 17.75 | 16.92 | 16.96 | 688,471 | +0.09(+0.52%) |
Apr 06, 2020 | 16.81 | 17.16 | 16.81 | 16.87 | 359,744 | +0.35(+2.15%) |
Apr 03, 2020 | 16.61 | 16.78 | 16.23 | 16.52 | 359,530 | -0.20(-1.22%) |
Apr 02, 2020 | 16.46 | 16.78 | 16.40 | 16.72 | 703,393 | +0.79(+4.95%) |
Apr 01, 2020 | 16.45 | 16.55 | 15.91 | 15.93 | 753,878 | -0.71(-4.26%) |
Mar 31, 2020 | 16.86 | 16.98 | 16.47 | 16.64 | 548,878 | +0.00(+0.00%) |
Mar 30, 2020 | 16.74 | 16.82 | 16.51 | 16.64 | 1,824,818 | -0.23(-1.37%) |
Mar 27, 2020 | 17.22 | 17.31 | 16.72 | 16.87 | 1,500,228 | -1.06(-5.93%) |
Mar 26, 2020 | 17.63 | 18.03 | 17.62 | 17.93 | 631,820 | +0.42(+2.38%) |
Mar 25, 2020 | 17.30 | 17.63 | 17.08 | 17.52 | 623,921 | +0.32(+1.85%) |
Mar 24, 2020 | 16.96 | 17.50 | 16.96 | 17.20 | 750,125 | +1.12(+6.94%) |
Mar 23, 2020 | 16.07 | 16.19 | 15.72 | 16.08 | 619,500 | +0.31(+1.97%) |
Mar 20, 2020 | 16.39 | 16.39 | 15.69 | 15.77 | 520,777 | -0.30(-1.87%) |
Mar 19, 2020 | 15.88 | 16.41 | 15.78 | 16.07 | 358,054 | -0.12(-0.71%) |
Mar 18, 2020 | 16.57 | 16.70 | 15.78 | 16.19 | 762,972 | -1.06(-6.16%) |
Mar 17, 2020 | 16.53 | 17.52 | 16.23 | 17.25 | 644,273 | +0.38(+2.26%) |
Mar 16, 2020 | 16.99 | 17.31 | 16.61 | 16.87 | 840,594 | -2.05(-10.86%) |
Mar 13, 2020 | 19.47 | 19.48 | 18.01 | 18.93 | 887,196 | +0.41(+2.20%) |
Mar 12, 2020 | 19.19 | 19.19 | 18.09 | 18.52 | 841,387 | -1.70(-8.41%) |
Mar 11, 2020 | 20.55 | 20.55 | 20.11 | 20.22 | 560,983 | -0.60(-2.89%) |
Mar 10, 2020 | 21.21 | 21.21 | 20.28 | 20.82 | 898,011 | -0.26(-1.22%) |
Mar 09, 2020 | 21.25 | 21.43 | 20.76 | 21.08 | 855,414 | -1.35(-6.00%) |
Mar 06, 2020 | 22.16 | 22.42 | 22.09 | 22.42 | 648,262 | +0.04(+0.20%) |
Mar 05, 2020 | 22.61 | 22.76 | 22.34 | 22.38 | 620,239 | -0.27(-1.21%) |
Mar 04, 2020 | 22.52 | 22.72 | 22.43 | 22.65 | 464,638 | +0.35(+1.59%) |
Mar 03, 2020 | 22.02 | 22.87 | 22.02 | 22.30 | 793,124 | +0.50(+2.27%) |
Mar 02, 2020 | 21.19 | 21.84 | 21.09 | 21.80 | 624,056 | +0.86(+4.10%) |
Feb 28, 2020 | 20.96 | 21.04 | 20.66 | 20.94 | 1,080,850 | -0.56(-2.59%) |
Feb 27, 2020 | 22.35 | 22.46 | 21.45 | 21.50 | 1,792,876 | -1.43(-6.25%) |
Feb 26, 2020 | 23.04 | 23.21 | 22.88 | 22.94 | 761,773 | +0.21(+0.94%) |
Feb 25, 2020 | 23.20 | 23.29 | 22.68 | 22.72 | 421,394 | -0.40(-1.72%) |
Feb 24, 2020 | 22.91 | 23.35 | 22.84 | 23.12 | 1,067,843 | -0.61(-2.57%) |
Feb 21, 2020 | 23.72 | 23.92 | 23.67 | 23.73 | 897,020 | +0.23(+0.98%) |
Feb 20, 2020 | 23.73 | 23.78 | 23.38 | 23.50 | 540,688 | -0.77(-3.17%) |
Feb 19, 2020 | 24.35 | 24.35 | 24.20 | 24.27 | 348,382 | -0.24(-0.98%) |
Feb 18, 2020 | 24.33 | 24.57 | 24.33 | 24.51 | 558,841 | +0.02(+0.07%) |
Feb 14, 2020 | 24.66 | 24.66 | 24.44 | 24.50 | 400,294 | -0.20(-0.82%) |
Feb 13, 2020 | 24.62 | 24.81 | 24.59 | 24.70 | 287,329 | +0.02(+0.07%) |
Feb 12, 2020 | 24.66 | 24.73 | 24.53 | 24.68 | 230,051 | +0.12(+0.47%) |
Feb 11, 2020 | 24.53 | 24.66 | 24.52 | 24.57 | 597,776 | +0.43(+1.80%) |
Feb 10, 2020 | 24.14 | 24.40 | 24.03 | 24.13 | 534,148 | -0.50(-2.05%) |
Feb 07, 2020 | 24.94 | 24.94 | 24.58 | 24.64 | 785,457 | -0.52(-2.08%) |
Feb 06, 2020 | 25.32 | 25.33 | 25.13 | 25.16 | 243,285 | -0.07(-0.28%) |
Feb 05, 2020 | 25.37 | 25.41 | 25.20 | 25.23 | 308,697 | +0.07(+0.28%) |
Feb 04, 2020 | 25.11 | 25.32 | 25.11 | 25.16 | 384,008 | +0.66(+2.71%) |