Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.53 | 19.80 | 18.53 | 19.50 | 46,111 | +0.69(+3.66%) |
Apr 29, 2020 | 18.75 | 19.65 | 18.23 | 18.81 | 34,027 | +0.44(+2.40%) |
Apr 28, 2020 | 18.00 | 18.70 | 17.89 | 18.37 | 42,934 | +0.76(+4.32%) |
Apr 27, 2020 | 17.82 | 18.45 | 17.61 | 17.61 | 35,343 | -0.31(-1.73%) |
Apr 24, 2020 | 17.39 | 17.95 | 16.95 | 17.92 | 20,100 | +0.52(+2.99%) |
Apr 23, 2020 | 17.36 | 17.72 | 17.25 | 17.40 | 25,615 | +0.17(+0.99%) |
Apr 22, 2020 | 17.36 | 17.36 | 16.75 | 17.23 | 21,416 | -0.01(-0.06%) |
Apr 21, 2020 | 16.74 | 17.24 | 16.59 | 17.24 | 12,860 | +0.28(+1.65%) |
Apr 20, 2020 | 17.35 | 17.35 | 16.70 | 16.96 | 32,574 | -0.40(-2.30%) |
Apr 17, 2020 | 16.76 | 18.13 | 16.63 | 17.36 | 23,300 | +0.69(+4.14%) |
Apr 16, 2020 | 16.63 | 16.68 | 15.96 | 16.67 | 25,315 | +0.16(+0.97%) |
Apr 15, 2020 | 15.68 | 16.67 | 15.60 | 16.51 | 18,556 | +0.41(+2.55%) |
Apr 14, 2020 | 15.38 | 16.10 | 15.08 | 16.10 | 56,044 | +0.75(+4.89%) |
Apr 13, 2020 | 15.17 | 15.35 | 14.92 | 15.35 | 24,832 | +0.35(+2.33%) |
Apr 09, 2020 | 14.88 | 15.48 | 14.50 | 15.00 | 29,700 | +0.16(+1.08%) |
Apr 08, 2020 | 14.88 | 15.29 | 14.34 | 14.84 | 34,967 | +0.39(+2.70%) |
Apr 07, 2020 | 15.19 | 15.73 | 14.40 | 14.45 | 22,819 | -0.62(-4.11%) |
Apr 06, 2020 | 14.74 | 15.22 | 14.74 | 15.07 | 10,210 | +0.63(+4.36%) |
Apr 03, 2020 | 14.80 | 14.94 | 14.23 | 14.44 | 24,100 | -0.50(-3.35%) |
Apr 02, 2020 | 14.82 | 15.30 | 14.49 | 14.94 | 22,697 | +0.76(+5.36%) |
Apr 01, 2020 | 14.01 | 14.81 | 13.85 | 14.18 | 88,830 | -0.44(-3.01%) |
Mar 31, 2020 | 14.35 | 15.02 | 13.52 | 14.62 | 61,433 | +0.50(+3.54%) |
Mar 30, 2020 | 14.36 | 14.73 | 13.90 | 14.12 | 24,556 | -0.28(-1.94%) |
Mar 27, 2020 | 13.85 | 14.44 | 13.64 | 14.40 | 22,900 | +0.26(+1.84%) |
Mar 26, 2020 | 14.50 | 14.92 | 13.88 | 14.14 | 33,632 | +0.42(+3.06%) |
Mar 25, 2020 | 13.01 | 14.43 | 13.01 | 13.72 | 58,367 | +0.83(+6.44%) |
Mar 24, 2020 | 12.54 | 12.99 | 12.34 | 12.89 | 44,514 | +0.63(+5.14%) |
Mar 23, 2020 | 12.00 | 12.47 | 11.68 | 12.26 | 45,392 | +0.06(+0.49%) |
Mar 20, 2020 | 11.51 | 12.58 | 11.51 | 12.20 | 42,200 | +0.66(+5.72%) |
Mar 19, 2020 | 11.24 | 11.83 | 11.00 | 11.54 | 99,986 | +0.29(+2.58%) |
Mar 18, 2020 | 11.87 | 11.87 | 11.00 | 11.25 | 55,965 | -0.76(-6.33%) |
Mar 17, 2020 | 11.22 | 13.00 | 11.09 | 12.01 | 54,943 | +0.80(+7.14%) |
Mar 16, 2020 | 13.74 | 13.74 | 11.21 | 11.21 | 74,349 | -2.66(-19.18%) |
Mar 13, 2020 | 14.22 | 17.00 | 13.77 | 13.87 | 28,100 | +0.18(+1.31%) |
Mar 12, 2020 | 14.67 | 14.67 | 13.29 | 13.69 | 39,384 | -1.51(-9.93%) |
Mar 11, 2020 | 16.86 | 17.17 | 15.20 | 15.20 | 42,095 | -1.78(-10.48%) |
Mar 10, 2020 | 17.42 | 17.64 | 16.82 | 16.98 | 22,821 | -0.15(-0.88%) |
Mar 09, 2020 | 18.10 | 18.41 | 17.02 | 17.13 | 39,991 | -1.09(-5.98%) |
Mar 06, 2020 | 18.19 | 18.75 | 18.12 | 18.22 | 14,300 | -0.21(-1.12%) |
Mar 05, 2020 | 19.24 | 19.26 | 18.27 | 18.43 | 24,148 | -0.79(-4.13%) |
Mar 04, 2020 | 19.36 | 19.84 | 19.09 | 19.22 | 25,238 | -0.18(-0.93%) |
Mar 03, 2020 | 19.77 | 20.24 | 19.33 | 19.40 | 18,321 | -0.39(-1.97%) |
Mar 02, 2020 | 19.81 | 19.84 | 19.38 | 19.79 | 19,780 | -0.19(-0.95%) |
Feb 28, 2020 | 19.85 | 20.23 | 19.33 | 19.98 | 34,800 | -0.42(-2.06%) |
Feb 27, 2020 | 19.80 | 20.52 | 19.58 | 20.40 | 57,193 | +0.40(+2.00%) |
Feb 26, 2020 | 19.93 | 20.00 | 19.78 | 20.00 | 14,008 | +0.05(+0.25%) |
Feb 25, 2020 | 20.13 | 20.13 | 19.41 | 19.95 | 26,645 | -0.17(-0.84%) |
Feb 24, 2020 | 20.15 | 20.32 | 20.04 | 20.12 | 23,591 | -0.28(-1.37%) |
Feb 21, 2020 | 20.22 | 20.50 | 19.90 | 20.40 | 12,200 | +0.07(+0.34%) |
Feb 20, 2020 | 20.11 | 20.33 | 19.94 | 20.33 | 18,230 | +0.13(+0.64%) |
Feb 19, 2020 | 20.10 | 20.43 | 20.09 | 20.20 | 13,179 | -0.18(-0.88%) |
Feb 18, 2020 | 20.26 | 20.51 | 19.87 | 20.38 | 11,191 | +0.11(+0.54%) |
Feb 14, 2020 | 20.43 | 20.43 | 20.07 | 20.27 | 19,000 | -0.19(-0.93%) |
Feb 13, 2020 | 19.93 | 20.46 | 19.93 | 20.46 | 27,356 | +0.25(+1.24%) |
Feb 12, 2020 | 20.12 | 20.49 | 20.12 | 20.21 | 24,546 | +0.15(+0.75%) |
Feb 11, 2020 | 20.18 | 20.18 | 19.72 | 20.06 | 25,870 | +0.17(+0.85%) |
Feb 10, 2020 | 20.80 | 20.90 | 19.25 | 19.89 | 57,354 | -1.65(-7.66%) |
Feb 07, 2020 | 21.36 | 21.62 | 21.15 | 21.54 | 22,800 | +0.09(+0.42%) |
Feb 06, 2020 | 21.14 | 21.50 | 21.14 | 21.45 | 22,690 | -0.05(-0.23%) |
Feb 05, 2020 | 21.05 | 21.50 | 20.89 | 21.50 | 27,342 | +0.49(+2.33%) |
Feb 04, 2020 | 21.24 | 21.24 | 20.83 | 21.01 | 15,698 | -0.14(-0.66%) |