Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.70 | 16.70 | 16.52 | 16.59 | 8,443 | -0.10(-0.57%) |
Apr 29, 2020 | 16.72 | 16.79 | 16.64 | 16.69 | 9,035 | +0.42(+2.57%) |
Apr 28, 2020 | 16.10 | 16.27 | 16.10 | 16.27 | 8,402 | +0.22(+1.35%) |
Apr 27, 2020 | 15.92 | 16.05 | 15.92 | 16.05 | 6,278 | +0.03(+0.22%) |
Apr 24, 2020 | 16.06 | 16.10 | 16.02 | 16.02 | 2,528 | -0.03(-0.16%) |
Apr 23, 2020 | 16.00 | 16.64 | 16.00 | 16.04 | 1,514 | +0.17(+1.10%) |
Apr 22, 2020 | 16.39 | 16.39 | 15.79 | 15.87 | 4,544 | +0.03(+0.22%) |
Apr 21, 2020 | 15.54 | 16.23 | 15.54 | 15.83 | 4,105 | -0.13(-0.79%) |
Apr 20, 2020 | 15.83 | 16.37 | 15.83 | 15.96 | 9,679 | +0.05(+0.30%) |
Apr 17, 2020 | 16.71 | 16.71 | 15.91 | 15.91 | 21,378 | -0.27(-1.67%) |
Apr 16, 2020 | 16.11 | 16.51 | 16.11 | 16.18 | 5,250 | +0.09(+0.54%) |
Apr 15, 2020 | 16.15 | 16.53 | 15.99 | 16.10 | 8,417 | -0.77(-4.59%) |
Apr 14, 2020 | 16.95 | 16.97 | 16.86 | 16.87 | 31,141 | -0.14(-0.80%) |
Apr 13, 2020 | 16.90 | 17.42 | 16.56 | 17.01 | 20,235 | -0.08(-0.49%) |
Apr 09, 2020 | 16.96 | 17.09 | 16.79 | 17.09 | 2,068 | +0.41(+2.46%) |
Apr 08, 2020 | 16.68 | 16.68 | 16.68 | 16.68 | 635 | +0.15(+0.88%) |
Apr 07, 2020 | 16.50 | 16.99 | 16.10 | 16.53 | 17,710 | +0.44(+2.72%) |
Apr 06, 2020 | 16.10 | 16.11 | 15.88 | 16.10 | 5,630 | +0.26(+1.65%) |
Apr 03, 2020 | 15.89 | 16.21 | 15.02 | 15.83 | 49,884 | -0.03(-0.16%) |
Apr 02, 2020 | 15.49 | 15.95 | 15.05 | 15.86 | 8,780 | +0.51(+3.34%) |
Apr 01, 2020 | 15.18 | 15.42 | 15.01 | 15.35 | 23,977 | +0.09(+0.57%) |
Mar 31, 2020 | 15.10 | 15.26 | 15.10 | 15.26 | 1,299 | +0.12(+0.81%) |
Mar 30, 2020 | 14.60 | 15.51 | 14.60 | 15.14 | 2,743 | +0.33(+2.23%) |
Mar 27, 2020 | 14.48 | 14.99 | 14.48 | 14.81 | 4,482 | -0.37(-2.46%) |
Mar 26, 2020 | 14.40 | 15.52 | 14.40 | 15.18 | 34,377 | +0.39(+2.65%) |
Mar 25, 2020 | 13.56 | 14.79 | 13.29 | 14.79 | 40,161 | +1.18(+8.70%) |
Mar 24, 2020 | 13.14 | 13.70 | 13.14 | 13.61 | 33,794 | +0.90(+7.12%) |
Mar 23, 2020 | 13.13 | 13.20 | 12.62 | 12.70 | 15,695 | -0.86(-6.34%) |
Mar 20, 2020 | 13.05 | 13.70 | 12.84 | 13.56 | 15,746 | +0.43(+3.24%) |
Mar 19, 2020 | 12.53 | 13.26 | 11.04 | 13.14 | 42,919 | +0.57(+4.57%) |
Mar 18, 2020 | 14.31 | 14.31 | 12.48 | 12.56 | 21,118 | -2.01(-13.79%) |
Mar 17, 2020 | 14.14 | 14.58 | 14.14 | 14.57 | 6,229 | +0.37(+2.61%) |
Mar 16, 2020 | 15.31 | 15.31 | 14.09 | 14.20 | 7,724 | -1.54(-9.81%) |
Mar 13, 2020 | 16.43 | 16.43 | 14.96 | 15.75 | 11,953 | +0.02(+0.11%) |
Mar 12, 2020 | 16.66 | 16.78 | 15.26 | 15.73 | 8,499 | -1.80(-10.27%) |
Mar 11, 2020 | 19.04 | 19.04 | 17.50 | 17.53 | 8,869 | -1.70(-8.82%) |
Mar 10, 2020 | 18.31 | 19.31 | 18.31 | 19.23 | 8,798 | +1.17(+6.51%) |
Mar 09, 2020 | 19.89 | 19.89 | 17.71 | 18.05 | 23,259 | -2.66(-12.82%) |
Mar 06, 2020 | 20.20 | 20.71 | 20.20 | 20.71 | 574 | -0.42(-1.97%) |
Mar 05, 2020 | 21.66 | 21.66 | 20.89 | 21.12 | 10,503 | -0.24(-1.14%) |
Mar 04, 2020 | 21.29 | 21.39 | 21.20 | 21.37 | 10,025 | +0.71(+3.45%) |
Mar 03, 2020 | 20.39 | 20.67 | 20.37 | 20.65 | 6,124 | +0.50(+2.46%) |
Mar 02, 2020 | 20.34 | 20.45 | 19.80 | 20.16 | 6,541 | +0.02(+0.11%) |
Feb 28, 2020 | 20.56 | 20.88 | 19.81 | 20.14 | 11,838 | -1.08(-5.10%) |
Feb 27, 2020 | 22.19 | 22.19 | 21.22 | 21.22 | 19,210 | -1.39(-6.16%) |
Feb 26, 2020 | 22.35 | 22.61 | 22.31 | 22.61 | 13,890 | +0.33(+1.48%) |
Feb 25, 2020 | 23.27 | 23.39 | 21.79 | 22.28 | 12,321 | -0.94(-4.05%) |
Feb 24, 2020 | 23.29 | 23.54 | 23.19 | 23.22 | 12,508 | -0.70(-2.91%) |
Feb 21, 2020 | 23.86 | 23.92 | 23.86 | 23.92 | 574 | -0.01(-0.03%) |
Feb 20, 2020 | 23.91 | 23.95 | 23.91 | 23.93 | 6,388 | +0.00(+0.00%) |
Feb 19, 2020 | 23.65 | 23.93 | 23.65 | 23.93 | 2,678 | +0.43(+1.85%) |
Feb 18, 2020 | 23.70 | 23.70 | 23.49 | 23.49 | 1,956 | -0.18(-0.77%) |
Feb 14, 2020 | 23.90 | 23.90 | 23.66 | 23.67 | 3,793 | +0.46(+1.99%) |
Feb 13, 2020 | 24.00 | 24.13 | 23.21 | 23.21 | 6,501 | -0.93(-3.84%) |
Feb 12, 2020 | 24.05 | 24.20 | 24.05 | 24.14 | 2,035 | +0.29(+1.23%) |
Feb 11, 2020 | 23.98 | 23.98 | 23.85 | 23.85 | 4,019 | +0.09(+0.40%) |
Feb 10, 2020 | 23.75 | 23.92 | 23.75 | 23.75 | 5,250 | -0.08(-0.35%) |
Feb 07, 2020 | 23.90 | 24.27 | 23.64 | 23.84 | 9,655 | -0.31(-1.27%) |
Feb 06, 2020 | 24.06 | 24.23 | 24.06 | 24.14 | 16,589 | -0.03(-0.14%) |
Feb 05, 2020 | 24.31 | 24.31 | 24.16 | 24.18 | 6,678 | +0.15(+0.62%) |
Feb 04, 2020 | 23.73 | 24.21 | 23.73 | 24.03 | 5,550 | +0.58(+2.46%) |