Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.41 | 17.90 | 17.36 | 17.44 | 693,985 | +0.26(+1.51%) |
Apr 29, 2020 | 17.05 | 17.23 | 16.86 | 17.18 | 37,751 | +0.45(+2.69%) |
Apr 28, 2020 | 16.95 | 17.11 | 16.73 | 16.73 | 1,209,886 | -0.27(-1.59%) |
Apr 27, 2020 | 17.02 | 17.09 | 16.93 | 17.00 | 118,463 | -0.07(-0.41%) |
Apr 24, 2020 | 17.25 | 17.34 | 17.03 | 17.07 | 92,800 | -0.50(-2.85%) |
Apr 23, 2020 | 17.15 | 17.83 | 17.15 | 17.57 | 118,609 | +0.46(+2.69%) |
Apr 22, 2020 | 17.22 | 17.22 | 16.67 | 17.11 | 67,171 | +0.21(+1.24%) |
Apr 21, 2020 | 16.61 | 17.17 | 16.61 | 16.90 | 98,551 | -0.14(-0.82%) |
Apr 20, 2020 | 16.97 | 17.54 | 16.78 | 17.04 | 150,042 | -0.26(-1.50%) |
Apr 17, 2020 | 17.59 | 17.60 | 17.03 | 17.30 | 85,300 | +0.54(+3.19%) |
Apr 16, 2020 | 16.23 | 17.05 | 16.23 | 16.77 | 77,369 | -0.45(-2.64%) |
Apr 15, 2020 | 17.12 | 17.42 | 16.85 | 17.22 | 116,497 | -0.27(-1.54%) |
Apr 14, 2020 | 17.63 | 17.67 | 17.08 | 17.49 | 320,799 | +0.31(+1.83%) |
Apr 13, 2020 | 18.09 | 18.09 | 16.77 | 17.18 | 114,269 | -0.11(-0.67%) |
Apr 09, 2020 | 17.21 | 17.56 | 16.94 | 17.29 | 124,900 | +0.37(+2.19%) |
Apr 08, 2020 | 17.00 | 17.40 | 16.53 | 16.92 | 174,864 | +0.14(+0.83%) |
Apr 07, 2020 | 16.80 | 17.75 | 16.78 | 16.78 | 197,359 | +0.52(+3.20%) |
Apr 06, 2020 | 15.76 | 16.42 | 15.65 | 16.26 | 508,020 | +1.34(+8.97%) |
Apr 03, 2020 | 14.96 | 15.39 | 14.68 | 14.92 | 509,100 | -0.50(-3.24%) |
Apr 02, 2020 | 15.93 | 15.94 | 14.85 | 15.42 | 175,944 | -0.08(-0.52%) |
Apr 01, 2020 | 16.20 | 16.20 | 15.18 | 15.50 | 600,308 | -0.36(-2.27%) |
Mar 31, 2020 | 15.13 | 16.96 | 15.13 | 15.86 | 118,708 | -0.87(-5.20%) |
Mar 30, 2020 | 16.40 | 16.74 | 16.40 | 16.73 | 130,033 | +0.38(+2.32%) |
Mar 27, 2020 | 16.91 | 17.43 | 16.22 | 16.35 | 82,700 | -0.55(-3.25%) |
Mar 26, 2020 | 16.04 | 17.00 | 16.04 | 16.90 | 96,474 | +0.64(+3.92%) |
Mar 25, 2020 | 16.39 | 17.64 | 15.50 | 16.26 | 67,955 | -0.04(-0.23%) |
Mar 24, 2020 | 15.70 | 16.50 | 14.60 | 16.30 | 131,072 | +1.64(+11.19%) |
Mar 23, 2020 | 13.50 | 15.51 | 13.50 | 14.66 | 159,704 | +0.46(+3.24%) |
Mar 20, 2020 | 13.46 | 15.04 | 13.31 | 14.20 | 90,100 | -0.07(-0.49%) |
Mar 19, 2020 | 13.46 | 14.89 | 13.38 | 14.27 | 287,097 | +0.36(+2.59%) |
Mar 18, 2020 | 14.07 | 14.44 | 13.61 | 13.91 | 154,158 | -0.88(-5.95%) |
Mar 17, 2020 | 14.00 | 15.07 | 14.00 | 14.79 | 193,030 | -0.06(-0.40%) |
Mar 16, 2020 | 14.65 | 15.29 | 14.19 | 14.85 | 126,244 | -1.75(-10.54%) |
Mar 13, 2020 | 16.34 | 16.65 | 15.68 | 16.60 | 203,100 | +0.90(+5.73%) |
Mar 12, 2020 | 15.97 | 16.47 | 15.25 | 15.70 | 151,386 | -1.45(-8.45%) |
Mar 11, 2020 | 17.09 | 17.80 | 16.74 | 17.15 | 99,949 | -0.27(-1.55%) |
Mar 10, 2020 | 16.86 | 17.56 | 16.80 | 17.42 | 225,926 | +0.13(+0.75%) |
Mar 09, 2020 | 17.40 | 17.49 | 17.00 | 17.29 | 110,206 | -0.69(-3.84%) |
Mar 06, 2020 | 18.00 | 18.13 | 17.90 | 17.98 | 90,600 | -0.36(-1.96%) |
Mar 05, 2020 | 18.38 | 18.53 | 18.27 | 18.34 | 93,879 | -0.71(-3.73%) |
Mar 04, 2020 | 18.82 | 19.18 | 18.82 | 19.05 | 84,939 | +0.06(+0.32%) |
Mar 03, 2020 | 18.84 | 19.45 | 18.77 | 18.99 | 243,064 | -0.62(-3.16%) |
Mar 02, 2020 | 19.07 | 19.61 | 18.71 | 19.61 | 121,605 | +0.41(+2.14%) |
Feb 28, 2020 | 18.67 | 19.28 | 18.67 | 19.20 | 151,300 | +0.00(+0.00%) |
Feb 27, 2020 | 19.02 | 19.62 | 18.87 | 19.20 | 85,917 | -0.22(-1.13%) |
Feb 26, 2020 | 19.12 | 19.60 | 19.12 | 19.42 | 79,420 | +0.37(+1.94%) |
Feb 25, 2020 | 19.07 | 19.66 | 18.92 | 19.05 | 112,763 | +0.09(+0.47%) |
Feb 24, 2020 | 19.31 | 19.31 | 18.96 | 18.96 | 54,035 | -0.79(-4.02%) |
Feb 21, 2020 | 19.72 | 19.81 | 19.70 | 19.75 | 71,400 | -0.21(-1.03%) |
Feb 20, 2020 | 20.07 | 20.21 | 19.87 | 19.96 | 37,745 | -0.16(-0.80%) |
Feb 19, 2020 | 20.20 | 20.33 | 20.08 | 20.12 | 59,914 | -0.11(-0.52%) |
Feb 18, 2020 | 20.32 | 20.34 | 20.20 | 20.23 | 39,559 | -0.04(-0.20%) |
Feb 14, 2020 | 20.39 | 20.45 | 20.20 | 20.27 | 73,200 | +0.09(+0.42%) |
Feb 13, 2020 | 20.25 | 20.36 | 20.18 | 20.18 | 34,116 | -0.15(-0.74%) |
Feb 12, 2020 | 20.00 | 20.89 | 20.00 | 20.33 | 40,305 | -0.25(-1.21%) |
Feb 11, 2020 | 20.53 | 20.69 | 20.42 | 20.58 | 33,156 | +0.17(+0.82%) |
Feb 10, 2020 | 20.30 | 20.61 | 20.29 | 20.41 | 43,725 | -0.10(-0.50%) |
Feb 07, 2020 | 21.03 | 21.22 | 20.48 | 20.52 | 42,400 | -0.56(-2.68%) |
Feb 06, 2020 | 20.82 | 21.23 | 20.82 | 21.08 | 1,432,814 | +0.02(+0.09%) |
Feb 05, 2020 | 20.74 | 21.25 | 20.67 | 21.06 | 1,254,346 | +0.42(+2.03%) |
Feb 04, 2020 | 20.61 | 20.73 | 20.61 | 20.64 | 655,700 | +0.32(+1.57%) |