Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.19 | 16.27 | 16.09 | 16.24 | 38,093 | -0.13(-0.79%) |
Apr 29, 2020 | 16.23 | 16.44 | 16.23 | 16.37 | 25,342 | +0.57(+3.61%) |
Apr 28, 2020 | 15.93 | 15.94 | 15.80 | 15.80 | 22,837 | +0.08(+0.51%) |
Apr 27, 2020 | 15.60 | 15.77 | 15.60 | 15.72 | 33,302 | +0.06(+0.38%) |
Apr 24, 2020 | 15.70 | 15.81 | 15.43 | 15.66 | 26,700 | +0.11(+0.71%) |
Apr 23, 2020 | 15.63 | 15.92 | 15.55 | 15.55 | 66,002 | +0.10(+0.65%) |
Apr 22, 2020 | 15.62 | 15.63 | 15.42 | 15.45 | 35,963 | +0.06(+0.39%) |
Apr 21, 2020 | 15.50 | 15.50 | 15.34 | 15.39 | 22,479 | -0.40(-2.51%) |
Apr 20, 2020 | 15.71 | 16.05 | 15.71 | 15.79 | 21,150 | -0.29(-1.82%) |
Apr 17, 2020 | 16.00 | 16.16 | 15.88 | 16.08 | 18,100 | +0.36(+2.29%) |
Apr 16, 2020 | 15.99 | 15.99 | 15.65 | 15.72 | 17,843 | -0.10(-0.63%) |
Apr 15, 2020 | 15.94 | 15.94 | 15.77 | 15.82 | 25,781 | -0.60(-3.65%) |
Apr 14, 2020 | 16.64 | 16.67 | 16.42 | 16.42 | 55,889 | +0.17(+1.05%) |
Apr 13, 2020 | 16.25 | 16.39 | 16.09 | 16.25 | 61,517 | -0.04(-0.25%) |
Apr 09, 2020 | 16.37 | 16.54 | 16.23 | 16.29 | 58,200 | +0.16(+1.02%) |
Apr 08, 2020 | 16.04 | 16.23 | 15.90 | 16.12 | 27,359 | +0.21(+1.35%) |
Apr 07, 2020 | 16.32 | 16.45 | 15.91 | 15.91 | 34,583 | +0.20(+1.27%) |
Apr 06, 2020 | 15.51 | 15.71 | 15.50 | 15.71 | 32,155 | +0.73(+4.86%) |
Apr 03, 2020 | 15.25 | 15.25 | 14.86 | 14.98 | 34,900 | -0.31(-2.05%) |
Apr 02, 2020 | 14.98 | 15.44 | 14.98 | 15.29 | 55,114 | +0.39(+2.65%) |
Apr 01, 2020 | 15.06 | 15.23 | 14.86 | 14.90 | 48,432 | -0.51(-3.31%) |
Mar 31, 2020 | 15.44 | 15.64 | 15.33 | 15.41 | 38,973 | +0.00(+0.00%) |
Mar 30, 2020 | 15.37 | 15.53 | 15.19 | 15.41 | 24,687 | -0.05(-0.32%) |
Mar 27, 2020 | 15.52 | 15.76 | 15.22 | 15.46 | 40,900 | -0.65(-4.03%) |
Mar 26, 2020 | 15.57 | 16.11 | 15.57 | 16.11 | 68,769 | +0.51(+3.27%) |
Mar 25, 2020 | 15.36 | 16.00 | 15.01 | 15.60 | 65,246 | +0.62(+4.17%) |
Mar 24, 2020 | 14.78 | 15.21 | 14.78 | 14.97 | 37,958 | +0.89(+6.32%) |
Mar 23, 2020 | 14.30 | 14.30 | 13.92 | 14.09 | 77,424 | -0.19(-1.35%) |
Mar 20, 2020 | 14.88 | 15.01 | 14.25 | 14.28 | 52,400 | -0.31(-2.14%) |
Mar 19, 2020 | 14.16 | 14.74 | 14.01 | 14.59 | 104,162 | +0.57(+4.07%) |
Mar 18, 2020 | 14.24 | 14.51 | 13.69 | 14.02 | 108,930 | -1.08(-7.15%) |
Mar 17, 2020 | 14.71 | 15.20 | 14.61 | 15.10 | 47,587 | +0.57(+3.92%) |
Mar 16, 2020 | 15.00 | 15.50 | 14.50 | 14.53 | 84,018 | -1.91(-11.62%) |
Mar 13, 2020 | 16.53 | 16.78 | 15.71 | 16.44 | 102,200 | +0.99(+6.41%) |
Mar 12, 2020 | 16.30 | 16.30 | 15.22 | 15.45 | 116,810 | -2.04(-11.67%) |
Mar 11, 2020 | 18.01 | 18.01 | 17.27 | 17.49 | 63,115 | -1.07(-5.76%) |
Mar 10, 2020 | 18.76 | 18.76 | 18.04 | 18.56 | 107,636 | +0.64(+3.57%) |
Mar 09, 2020 | 18.07 | 18.49 | 17.91 | 17.92 | 153,086 | -2.00(-10.04%) |
Mar 06, 2020 | 20.01 | 20.08 | 19.86 | 19.92 | 31,700 | -0.49(-2.40%) |
Mar 05, 2020 | 20.70 | 20.70 | 20.35 | 20.41 | 43,580 | -0.79(-3.73%) |
Mar 04, 2020 | 21.01 | 21.21 | 20.90 | 21.20 | 37,554 | +0.45(+2.19%) |
Mar 03, 2020 | 20.98 | 21.32 | 20.66 | 20.75 | 298,528 | -0.04(-0.22%) |
Mar 02, 2020 | 20.31 | 20.79 | 20.31 | 20.79 | 108,781 | +0.40(+1.96%) |
Feb 28, 2020 | 20.03 | 20.41 | 19.93 | 20.39 | 140,600 | -0.22(-1.07%) |
Feb 27, 2020 | 20.85 | 21.10 | 20.61 | 20.61 | 65,059 | -0.74(-3.47%) |
Feb 26, 2020 | 21.41 | 21.61 | 21.30 | 21.35 | 158,484 | +0.01(+0.02%) |
Feb 25, 2020 | 21.79 | 21.79 | 21.33 | 21.34 | 132,601 | -0.45(-2.04%) |
Feb 24, 2020 | 21.95 | 21.96 | 21.77 | 21.79 | 71,730 | -0.98(-4.30%) |
Feb 21, 2020 | 22.74 | 22.82 | 22.70 | 22.77 | 18,300 | -0.02(-0.07%) |
Feb 20, 2020 | 22.84 | 22.91 | 22.72 | 22.79 | 27,869 | -0.25(-1.11%) |
Feb 19, 2020 | 22.93 | 23.04 | 22.93 | 23.04 | 35,437 | +0.10(+0.44%) |
Feb 18, 2020 | 22.99 | 22.99 | 22.90 | 22.94 | 25,557 | -0.14(-0.61%) |
Feb 14, 2020 | 23.09 | 23.15 | 23.04 | 23.08 | 14,700 | +0.03(+0.13%) |
Feb 13, 2020 | 22.99 | 23.14 | 22.99 | 23.05 | 23,904 | -0.21(-0.90%) |
Feb 12, 2020 | 23.34 | 23.34 | 23.22 | 23.26 | 9,464 | +0.09(+0.39%) |
Feb 11, 2020 | 23.05 | 23.25 | 23.05 | 23.17 | 26,318 | +0.25(+1.09%) |
Feb 10, 2020 | 22.84 | 22.96 | 22.84 | 22.92 | 23,614 | -0.10(-0.43%) |
Feb 07, 2020 | 23.14 | 23.14 | 23.00 | 23.02 | 30,100 | -0.36(-1.54%) |
Feb 06, 2020 | 23.52 | 23.52 | 23.38 | 23.38 | 9,933 | -0.05(-0.19%) |
Feb 05, 2020 | 23.52 | 23.52 | 23.41 | 23.43 | 21,284 | +0.20(+0.84%) |
Feb 04, 2020 | 23.30 | 23.33 | 23.23 | 23.23 | 11,200 | +0.27(+1.18%) |