Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.66 | 15.80 | 14.82 | 14.82 | 482,382 | -1.06(-6.68%) |
Apr 29, 2020 | 15.89 | 16.24 | 15.44 | 15.88 | 538,569 | +0.30(+1.93%) |
Apr 28, 2020 | 16.50 | 16.50 | 15.55 | 15.58 | 452,717 | -0.59(-3.65%) |
Apr 27, 2020 | 16.00 | 16.63 | 15.98 | 16.17 | 487,285 | +0.33(+2.08%) |
Apr 24, 2020 | 15.74 | 16.04 | 15.54 | 15.84 | 364,400 | +0.16(+1.02%) |
Apr 23, 2020 | 15.74 | 16.40 | 15.57 | 15.68 | 578,611 | -0.03(-0.19%) |
Apr 22, 2020 | 16.20 | 16.44 | 15.29 | 15.71 | 907,557 | +0.29(+1.88%) |
Apr 21, 2020 | 15.84 | 17.15 | 14.34 | 15.42 | 1,697,524 | +0.60(+4.05%) |
Apr 20, 2020 | 14.52 | 15.49 | 14.51 | 14.82 | 387,852 | +0.16(+1.09%) |
Apr 17, 2020 | 14.57 | 14.79 | 14.23 | 14.66 | 342,900 | +0.56(+3.97%) |
Apr 16, 2020 | 14.08 | 14.31 | 13.63 | 14.10 | 308,873 | +0.17(+1.22%) |
Apr 15, 2020 | 14.01 | 14.22 | 13.56 | 13.93 | 343,534 | -0.65(-4.46%) |
Apr 14, 2020 | 14.65 | 14.83 | 14.26 | 14.58 | 330,722 | +0.41(+2.89%) |
Apr 13, 2020 | 13.79 | 14.28 | 13.73 | 14.17 | 389,835 | +0.45(+3.28%) |
Apr 09, 2020 | 14.34 | 14.48 | 13.24 | 13.72 | 662,600 | -0.37(-2.63%) |
Apr 08, 2020 | 13.54 | 14.36 | 13.46 | 14.09 | 393,700 | +0.73(+5.46%) |
Apr 07, 2020 | 13.67 | 13.91 | 13.36 | 13.36 | 284,455 | -0.04(-0.30%) |
Apr 06, 2020 | 13.40 | 13.86 | 12.82 | 13.40 | 537,188 | +0.58(+4.52%) |
Apr 03, 2020 | 12.68 | 13.07 | 12.34 | 12.82 | 429,400 | +0.12(+0.94%) |
Apr 02, 2020 | 12.36 | 12.73 | 11.94 | 12.70 | 367,072 | +0.31(+2.50%) |
Apr 01, 2020 | 12.73 | 12.88 | 12.28 | 12.39 | 347,038 | -0.82(-6.21%) |
Mar 31, 2020 | 13.19 | 13.90 | 12.81 | 13.21 | 381,598 | -0.05(-0.38%) |
Mar 30, 2020 | 12.60 | 13.38 | 12.06 | 13.26 | 371,921 | +0.66(+5.24%) |
Mar 27, 2020 | 13.30 | 13.40 | 12.53 | 12.60 | 424,900 | -0.74(-5.55%) |
Mar 26, 2020 | 12.78 | 13.95 | 12.68 | 13.34 | 493,142 | +0.79(+6.29%) |
Mar 25, 2020 | 12.42 | 12.88 | 11.92 | 12.55 | 435,958 | +0.34(+2.78%) |
Mar 24, 2020 | 11.72 | 12.48 | 11.38 | 12.21 | 533,154 | +1.15(+10.40%) |
Mar 23, 2020 | 10.68 | 11.61 | 10.54 | 11.06 | 643,913 | +0.54(+5.13%) |
Mar 20, 2020 | 10.59 | 11.09 | 10.27 | 10.52 | 562,400 | +0.04(+0.38%) |
Mar 19, 2020 | 9.250 | 10.86 | 8.920 | 10.48 | 717,401 | +1.36(+14.91%) |
Mar 18, 2020 | 10.60 | 10.92 | 8.880 | 9.120 | 725,821 | -2.11(-18.79%) |
Mar 17, 2020 | 10.03 | 11.40 | 9.910 | 11.23 | 691,706 | +1.34(+13.55%) |
Mar 16, 2020 | 10.00 | 11.12 | 9.850 | 9.890 | 629,528 | -1.64(-14.22%) |
Mar 13, 2020 | 11.50 | 12.00 | 10.39 | 11.53 | 708,900 | +0.49(+4.44%) |
Mar 12, 2020 | 12.10 | 12.25 | 11.01 | 11.04 | 858,818 | -2.39(-17.80%) |
Mar 11, 2020 | 13.60 | 13.90 | 13.00 | 13.43 | 679,767 | -0.55(-3.93%) |
Mar 10, 2020 | 14.10 | 14.43 | 13.13 | 13.98 | 569,289 | +0.17(+1.23%) |
Mar 09, 2020 | 14.05 | 14.38 | 13.14 | 13.81 | 560,880 | -1.47(-9.62%) |
Mar 06, 2020 | 15.77 | 15.97 | 15.00 | 15.28 | 566,600 | -0.72(-4.50%) |
Mar 05, 2020 | 15.61 | 16.41 | 15.52 | 16.00 | 439,081 | +0.06(+0.38%) |
Mar 04, 2020 | 14.95 | 16.10 | 14.95 | 15.94 | 447,251 | +1.10(+7.41%) |
Mar 03, 2020 | 15.62 | 16.00 | 14.73 | 14.84 | 373,722 | -0.72(-4.63%) |
Mar 02, 2020 | 15.30 | 15.60 | 14.93 | 15.56 | 711,452 | +0.53(+3.53%) |
Feb 28, 2020 | 13.75 | 15.39 | 12.63 | 15.03 | 885,300 | -0.32(-2.08%) |
Feb 27, 2020 | 15.50 | 15.84 | 14.60 | 15.35 | 1,003,117 | -0.51(-3.22%) |
Feb 26, 2020 | 15.81 | 16.23 | 15.75 | 15.86 | 440,428 | -0.13(-0.81%) |
Feb 25, 2020 | 16.55 | 16.66 | 15.81 | 15.99 | 502,354 | -0.37(-2.26%) |
Feb 24, 2020 | 16.57 | 16.71 | 16.26 | 16.36 | 513,730 | -0.87(-5.05%) |
Feb 21, 2020 | 17.20 | 17.34 | 17.02 | 17.23 | 320,800 | +0.03(+0.17%) |
Feb 20, 2020 | 17.09 | 17.28 | 16.90 | 17.20 | 284,641 | +0.02(+0.12%) |
Feb 19, 2020 | 17.22 | 17.29 | 16.86 | 17.18 | 305,567 | -0.00(-0.03%) |
Feb 18, 2020 | 17.79 | 17.85 | 17.00 | 17.18 | 326,394 | -0.60(-3.35%) |
Feb 14, 2020 | 17.20 | 17.81 | 17.15 | 17.78 | 485,200 | +0.53(+3.07%) |
Feb 13, 2020 | 17.47 | 17.49 | 17.18 | 17.25 | 203,903 | -0.24(-1.37%) |
Feb 12, 2020 | 17.34 | 17.50 | 17.16 | 17.49 | 358,493 | +0.21(+1.22%) |
Feb 11, 2020 | 17.48 | 17.51 | 17.19 | 17.28 | 302,271 | -0.15(-0.89%) |
Feb 10, 2020 | 17.19 | 17.50 | 16.92 | 17.43 | 402,932 | +0.29(+1.66%) |
Feb 07, 2020 | 17.07 | 17.25 | 16.95 | 17.15 | 369,800 | -0.14(-0.81%) |
Feb 06, 2020 | 17.05 | 17.32 | 16.83 | 17.29 | 554,480 | +0.32(+1.89%) |
Feb 05, 2020 | 16.70 | 17.05 | 16.58 | 16.97 | 468,193 | +0.29(+1.74%) |
Feb 04, 2020 | 16.47 | 17.01 | 16.42 | 16.68 | 487,003 | +0.37(+2.27%) |