Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.85 | 17.94 | 17.69 | 17.77 | 171,578 | -0.39(-2.14%) |
Apr 29, 2020 | 17.99 | 18.21 | 17.94 | 18.16 | 220,452 | +0.42(+2.39%) |
Apr 28, 2020 | 18.01 | 18.08 | 17.64 | 17.74 | 263,084 | -0.27(-1.52%) |
Apr 27, 2020 | 17.74 | 18.05 | 17.74 | 18.01 | 211,518 | +0.37(+2.10%) |
Apr 24, 2020 | 17.64 | 17.70 | 17.48 | 17.64 | 88,374 | +0.06(+0.35%) |
Apr 23, 2020 | 17.49 | 17.85 | 17.49 | 17.58 | 203,563 | +0.11(+0.66%) |
Apr 22, 2020 | 17.53 | 17.54 | 17.38 | 17.46 | 135,518 | +0.24(+1.39%) |
Apr 21, 2020 | 17.31 | 17.48 | 17.17 | 17.22 | 333,149 | -0.42(-2.35%) |
Apr 20, 2020 | 17.75 | 17.86 | 17.60 | 17.64 | 124,519 | -0.16(-0.89%) |
Apr 17, 2020 | 17.69 | 17.87 | 17.54 | 17.80 | 207,526 | +0.60(+3.49%) |
Apr 16, 2020 | 17.41 | 17.45 | 17.15 | 17.20 | 331,400 | -0.08(-0.46%) |
Apr 15, 2020 | 17.59 | 17.59 | 17.28 | 17.28 | 213,912 | -0.80(-4.40%) |
Apr 14, 2020 | 17.88 | 18.22 | 17.88 | 18.07 | 399,775 | +0.50(+2.87%) |
Apr 13, 2020 | 17.77 | 17.85 | 17.45 | 17.57 | 326,563 | -0.07(-0.40%) |
Apr 09, 2020 | 17.77 | 18.08 | 17.56 | 17.64 | 543,370 | +0.21(+1.22%) |
Apr 08, 2020 | 17.27 | 17.47 | 17.13 | 17.43 | 258,759 | +0.50(+2.98%) |
Apr 07, 2020 | 17.44 | 17.71 | 16.89 | 16.92 | 689,916 | +0.09(+0.53%) |
Apr 06, 2020 | 16.77 | 17.13 | 16.77 | 16.84 | 360,499 | +0.35(+2.14%) |
Apr 03, 2020 | 16.57 | 16.75 | 16.19 | 16.48 | 360,285 | -0.20(-1.22%) |
Apr 02, 2020 | 16.43 | 16.75 | 16.37 | 16.69 | 704,869 | +0.79(+4.95%) |
Apr 01, 2020 | 16.42 | 16.52 | 15.87 | 15.90 | 755,461 | -0.71(-4.26%) |
Mar 31, 2020 | 16.83 | 16.94 | 16.44 | 16.61 | 550,030 | +0.00(+0.00%) |
Mar 30, 2020 | 16.70 | 16.78 | 16.47 | 16.61 | 1,828,649 | -0.23(-1.36%) |
Mar 27, 2020 | 17.19 | 17.28 | 16.69 | 16.84 | 1,503,377 | -1.06(-5.93%) |
Mar 26, 2020 | 17.60 | 17.99 | 17.59 | 17.90 | 633,146 | +0.42(+2.38%) |
Mar 25, 2020 | 17.26 | 17.60 | 17.05 | 17.48 | 625,231 | +0.32(+1.85%) |
Mar 24, 2020 | 16.92 | 17.46 | 16.92 | 17.16 | 751,700 | +1.11(+6.94%) |
Mar 23, 2020 | 16.04 | 16.15 | 15.69 | 16.05 | 620,801 | +0.31(+1.97%) |
Mar 20, 2020 | 16.36 | 16.36 | 15.66 | 15.74 | 521,870 | -0.30(-1.87%) |
Mar 19, 2020 | 15.85 | 16.38 | 15.75 | 16.04 | 358,806 | -0.11(-0.71%) |
Mar 18, 2020 | 16.53 | 16.67 | 15.75 | 16.15 | 764,573 | -1.06(-6.16%) |
Mar 17, 2020 | 16.49 | 17.48 | 16.20 | 17.22 | 645,626 | +0.38(+2.26%) |
Mar 16, 2020 | 16.96 | 17.28 | 16.58 | 16.84 | 842,358 | -2.05(-10.86%) |
Mar 13, 2020 | 19.42 | 19.44 | 17.98 | 18.89 | 889,058 | +0.41(+2.20%) |
Mar 12, 2020 | 19.15 | 19.15 | 18.05 | 18.48 | 843,154 | -1.70(-8.41%) |
Mar 11, 2020 | 20.51 | 20.51 | 20.07 | 20.18 | 562,160 | -0.60(-2.89%) |
Mar 10, 2020 | 21.17 | 21.17 | 20.24 | 20.78 | 899,896 | -0.26(-1.22%) |
Mar 09, 2020 | 21.20 | 21.39 | 20.71 | 21.03 | 857,210 | -1.34(-6.00%) |
Mar 06, 2020 | 22.11 | 22.38 | 22.04 | 22.38 | 649,622 | +0.04(+0.20%) |
Mar 05, 2020 | 22.56 | 22.72 | 22.30 | 22.33 | 621,541 | -0.27(-1.21%) |
Mar 04, 2020 | 22.47 | 22.68 | 22.39 | 22.61 | 465,613 | +0.35(+1.59%) |
Mar 03, 2020 | 21.98 | 22.82 | 21.98 | 22.25 | 794,789 | +0.49(+2.27%) |
Mar 02, 2020 | 21.15 | 21.79 | 21.04 | 21.76 | 625,367 | +0.86(+4.10%) |
Feb 28, 2020 | 20.92 | 21.00 | 20.62 | 20.90 | 1,083,119 | -0.56(-2.59%) |
Feb 27, 2020 | 22.31 | 22.41 | 21.40 | 21.46 | 1,796,640 | -1.43(-6.25%) |
Feb 26, 2020 | 23.00 | 23.16 | 22.83 | 22.89 | 763,373 | +0.21(+0.94%) |
Feb 25, 2020 | 23.15 | 23.24 | 22.63 | 22.68 | 422,278 | -0.40(-1.72%) |
Feb 24, 2020 | 22.86 | 23.30 | 22.79 | 23.07 | 1,070,085 | -0.61(-2.57%) |
Feb 21, 2020 | 23.67 | 23.87 | 23.62 | 23.68 | 898,903 | +0.23(+0.98%) |
Feb 20, 2020 | 23.68 | 23.73 | 23.33 | 23.45 | 541,823 | -0.77(-3.17%) |
Feb 19, 2020 | 24.29 | 24.30 | 24.15 | 24.22 | 349,113 | -0.24(-0.98%) |
Feb 18, 2020 | 24.28 | 24.52 | 24.28 | 24.46 | 560,014 | +0.02(+0.07%) |
Feb 14, 2020 | 24.60 | 24.60 | 24.39 | 24.44 | 401,134 | -0.20(-0.82%) |
Feb 13, 2020 | 24.57 | 24.75 | 24.54 | 24.65 | 287,933 | +0.02(+0.07%) |
Feb 12, 2020 | 24.61 | 24.67 | 24.48 | 24.63 | 230,534 | +0.11(+0.47%) |
Feb 11, 2020 | 24.48 | 24.61 | 24.47 | 24.52 | 599,031 | +0.43(+1.80%) |
Feb 10, 2020 | 24.09 | 24.35 | 23.98 | 24.08 | 535,269 | -0.50(-2.05%) |
Feb 07, 2020 | 24.89 | 24.89 | 24.53 | 24.59 | 787,106 | -0.52(-2.08%) |
Feb 06, 2020 | 25.27 | 25.28 | 25.08 | 25.11 | 243,795 | -0.07(-0.28%) |
Feb 05, 2020 | 25.32 | 25.35 | 25.14 | 25.18 | 309,345 | +0.07(+0.28%) |
Feb 04, 2020 | 25.05 | 25.27 | 25.05 | 25.11 | 384,814 | +0.66(+2.71%) |