Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.14 | 16.35 | 16.03 | 16.23 | 510,554 | +0.20(+1.25%) |
Apr 29, 2020 | 15.97 | 16.07 | 15.93 | 16.03 | 317,214 | +0.19(+1.20%) |
Apr 28, 2020 | 15.97 | 15.99 | 15.79 | 15.84 | 243,484 | -0.06(-0.38%) |
Apr 27, 2020 | 15.90 | 15.92 | 15.71 | 15.90 | 425,138 | -0.15(-0.93%) |
Apr 24, 2020 | 16.24 | 16.28 | 15.95 | 16.05 | 155,600 | -0.16(-0.99%) |
Apr 23, 2020 | 16.30 | 16.52 | 16.16 | 16.21 | 272,031 | -0.01(-0.06%) |
Apr 22, 2020 | 16.18 | 16.37 | 16.09 | 16.22 | 289,374 | +0.39(+2.46%) |
Apr 21, 2020 | 16.29 | 16.29 | 15.64 | 15.83 | 201,071 | -0.79(-4.75%) |
Apr 20, 2020 | 16.66 | 16.69 | 16.50 | 16.62 | 430,161 | -0.06(-0.36%) |
Apr 17, 2020 | 16.87 | 16.87 | 16.61 | 16.68 | 135,200 | +0.01(+0.06%) |
Apr 16, 2020 | 16.77 | 16.77 | 16.53 | 16.67 | 220,595 | -0.03(-0.18%) |
Apr 15, 2020 | 16.63 | 16.80 | 16.58 | 16.70 | 351,695 | -0.32(-1.88%) |
Apr 14, 2020 | 17.01 | 17.16 | 16.92 | 17.02 | 199,764 | -0.10(-0.58%) |
Apr 13, 2020 | 17.15 | 17.25 | 17.00 | 17.12 | 290,643 | -0.01(-0.06%) |
Apr 09, 2020 | 17.41 | 17.41 | 16.90 | 17.13 | 185,400 | -0.06(-0.35%) |
Apr 08, 2020 | 17.10 | 17.24 | 16.96 | 17.19 | 184,945 | +0.13(+0.76%) |
Apr 07, 2020 | 17.17 | 17.26 | 17.02 | 17.06 | 226,697 | +0.05(+0.29%) |
Apr 06, 2020 | 17.15 | 17.15 | 16.68 | 17.01 | 187,455 | +0.30(+1.80%) |
Apr 03, 2020 | 16.90 | 16.90 | 16.40 | 16.71 | 176,400 | +0.37(+2.26%) |
Apr 02, 2020 | 16.22 | 16.72 | 16.21 | 16.34 | 199,619 | +0.29(+1.81%) |
Apr 01, 2020 | 16.20 | 16.28 | 16.01 | 16.05 | 361,992 | -0.48(-2.90%) |
Mar 31, 2020 | 17.38 | 17.38 | 16.44 | 16.53 | 376,200 | -0.09(-0.54%) |
Mar 30, 2020 | 16.68 | 16.86 | 16.43 | 16.62 | 234,896 | -0.49(-2.86%) |
Mar 27, 2020 | 16.81 | 17.11 | 16.69 | 17.11 | 227,100 | +0.08(+0.47%) |
Mar 26, 2020 | 17.24 | 17.35 | 16.88 | 17.03 | 224,230 | -0.25(-1.45%) |
Mar 25, 2020 | 17.18 | 17.41 | 16.98 | 17.28 | 94,784 | +0.10(+0.58%) |
Mar 24, 2020 | 17.17 | 17.37 | 17.02 | 17.18 | 223,495 | +0.61(+3.68%) |
Mar 23, 2020 | 16.29 | 16.61 | 16.29 | 16.57 | 263,871 | +0.29(+1.78%) |
Mar 20, 2020 | 16.42 | 16.71 | 16.15 | 16.28 | 280,800 | -0.11(-0.67%) |
Mar 19, 2020 | 16.03 | 16.51 | 15.98 | 16.39 | 1,277,985 | +0.41(+2.57%) |
Mar 18, 2020 | 16.15 | 16.35 | 15.61 | 15.98 | 241,557 | -0.64(-3.85%) |
Mar 17, 2020 | 17.32 | 17.32 | 16.32 | 16.62 | 456,350 | -0.22(-1.31%) |
Mar 16, 2020 | 16.83 | 17.09 | 16.40 | 16.84 | 681,265 | -1.12(-6.24%) |
Mar 13, 2020 | 18.44 | 18.44 | 17.67 | 17.96 | 555,500 | +0.11(+0.62%) |
Mar 12, 2020 | 17.96 | 18.18 | 17.78 | 17.85 | 298,974 | -0.85(-4.55%) |
Mar 11, 2020 | 18.96 | 19.04 | 18.66 | 18.70 | 402,023 | -0.38(-1.99%) |
Mar 10, 2020 | 18.99 | 19.15 | 18.91 | 19.08 | 647,984 | +0.46(+2.47%) |
Mar 09, 2020 | 18.59 | 18.87 | 18.45 | 18.62 | 1,089,245 | -0.97(-4.95%) |
Mar 06, 2020 | 19.89 | 19.96 | 19.54 | 19.59 | 471,000 | -0.59(-2.92%) |
Mar 05, 2020 | 20.32 | 20.35 | 20.14 | 20.18 | 107,451 | -0.21(-1.03%) |
Mar 04, 2020 | 20.47 | 20.47 | 20.32 | 20.39 | 266,929 | +0.03(+0.15%) |
Mar 03, 2020 | 20.27 | 20.58 | 20.26 | 20.36 | 342,469 | +0.20(+0.99%) |
Mar 02, 2020 | 19.94 | 20.18 | 19.90 | 20.16 | 3,686,970 | +0.47(+2.39%) |
Feb 28, 2020 | 19.80 | 19.80 | 19.48 | 19.69 | 1,101,100 | -0.39(-1.94%) |
Feb 27, 2020 | 20.07 | 20.19 | 19.97 | 20.08 | 221,905 | -0.36(-1.76%) |
Feb 26, 2020 | 20.58 | 20.70 | 20.43 | 20.44 | 195,026 | -0.13(-0.63%) |
Feb 25, 2020 | 20.82 | 20.86 | 20.57 | 20.57 | 380,609 | -0.29(-1.39%) |
Feb 24, 2020 | 20.85 | 20.92 | 20.81 | 20.86 | 1,054,138 | -0.47(-2.20%) |
Feb 21, 2020 | 21.34 | 21.39 | 21.28 | 21.33 | 71,200 | -0.01(-0.05%) |
Feb 20, 2020 | 21.40 | 21.50 | 21.33 | 21.34 | 103,361 | -0.14(-0.65%) |
Feb 19, 2020 | 21.35 | 21.48 | 21.27 | 21.48 | 77,289 | +0.17(+0.80%) |
Feb 18, 2020 | 21.11 | 21.31 | 21.11 | 21.31 | 267,628 | +0.25(+1.19%) |
Feb 14, 2020 | 21.11 | 21.16 | 21.03 | 21.06 | 129,000 | -0.01(-0.05%) |
Feb 13, 2020 | 21.06 | 21.10 | 21.01 | 21.07 | 87,694 | +0.07(+0.33%) |
Feb 12, 2020 | 20.95 | 21.02 | 20.92 | 21.00 | 147,937 | +0.23(+1.11%) |
Feb 11, 2020 | 20.83 | 20.83 | 20.71 | 20.77 | 1,175,149 | +0.11(+0.53%) |
Feb 10, 2020 | 20.68 | 20.76 | 20.65 | 20.66 | 198,461 | -0.21(-1.01%) |
Feb 07, 2020 | 20.86 | 20.92 | 20.84 | 20.87 | 127,900 | -0.10(-0.48%) |
Feb 06, 2020 | 20.83 | 20.97 | 20.80 | 20.97 | 157,019 | +0.09(+0.43%) |
Feb 05, 2020 | 20.86 | 20.92 | 20.84 | 20.88 | 147,122 | +0.22(+1.06%) |
Feb 04, 2020 | 20.84 | 20.84 | 20.65 | 20.66 | 123,949 | +0.05(+0.24%) |