Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.73 | 17.77 | 16.89 | 17.27 | 373,877 | -0.81(-4.49%) |
Apr 29, 2020 | 17.07 | 18.32 | 17.07 | 18.08 | 366,661 | +1.48(+8.94%) |
Apr 28, 2020 | 16.98 | 17.12 | 16.23 | 16.60 | 308,609 | +0.13(+0.79%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.09 | 16.47 | 340,525 | +0.56(+3.52%) |
Apr 24, 2020 | 15.63 | 16.01 | 15.40 | 15.91 | 182,734 | +0.29(+1.85%) |
Apr 23, 2020 | 15.48 | 16.03 | 15.34 | 15.62 | 362,391 | +0.47(+3.08%) |
Apr 22, 2020 | 15.25 | 15.51 | 15.01 | 15.15 | 174,974 | +0.31(+2.07%) |
Apr 21, 2020 | 15.58 | 15.64 | 14.69 | 14.84 | 207,699 | -0.94(-5.97%) |
Apr 20, 2020 | 15.50 | 16.14 | 15.16 | 15.79 | 314,097 | +0.19(+1.20%) |
Apr 17, 2020 | 15.32 | 16.10 | 15.23 | 15.60 | 272,869 | +0.97(+6.63%) |
Apr 16, 2020 | 14.99 | 15.12 | 14.37 | 14.63 | 278,449 | -0.58(-3.80%) |
Apr 15, 2020 | 15.39 | 15.63 | 14.76 | 15.21 | 316,910 | -0.64(-4.06%) |
Apr 14, 2020 | 16.65 | 16.82 | 15.46 | 15.85 | 450,843 | -0.30(-1.85%) |
Apr 13, 2020 | 16.70 | 16.94 | 15.45 | 16.15 | 336,350 | +0.54(+3.45%) |
Apr 09, 2020 | 15.43 | 15.95 | 15.15 | 15.61 | 310,234 | +0.72(+4.86%) |
Apr 08, 2020 | 14.25 | 15.22 | 13.69 | 14.89 | 527,675 | +1.20(+8.74%) |
Apr 07, 2020 | 14.12 | 14.56 | 13.33 | 13.69 | 446,517 | +0.81(+6.26%) |
Apr 06, 2020 | 11.70 | 13.13 | 11.70 | 12.89 | 545,501 | +1.78(+16.04%) |
Apr 03, 2020 | 10.98 | 11.29 | 10.76 | 11.10 | 440,450 | +0.16(+1.44%) |
Apr 02, 2020 | 10.90 | 11.35 | 10.65 | 10.95 | 517,817 | +0.09(+0.85%) |
Apr 01, 2020 | 12.07 | 12.08 | 10.79 | 10.85 | 578,423 | -1.48(-11.96%) |
Mar 31, 2020 | 13.45 | 13.92 | 12.26 | 12.33 | 584,268 | -1.01(-7.58%) |
Mar 30, 2020 | 14.02 | 14.02 | 13.00 | 13.34 | 370,998 | -0.57(-4.07%) |
Mar 27, 2020 | 14.17 | 14.17 | 12.84 | 13.91 | 364,455 | -0.39(-2.73%) |
Mar 26, 2020 | 14.65 | 15.27 | 13.61 | 14.30 | 452,955 | -0.24(-1.66%) |
Mar 25, 2020 | 12.91 | 14.93 | 11.98 | 14.54 | 926,516 | +1.71(+13.30%) |
Mar 24, 2020 | 12.88 | 13.36 | 12.25 | 12.83 | 414,086 | +0.71(+5.90%) |
Mar 23, 2020 | 13.41 | 13.41 | 11.64 | 12.12 | 394,232 | -0.96(-7.31%) |
Mar 20, 2020 | 13.45 | 14.38 | 13.07 | 13.07 | 539,945 | +0.05(+0.36%) |
Mar 19, 2020 | 11.89 | 14.33 | 11.55 | 13.02 | 547,062 | +1.13(+9.52%) |
Mar 18, 2020 | 14.90 | 14.93 | 11.83 | 11.89 | 394,283 | -3.53(-22.86%) |
Mar 17, 2020 | 16.22 | 16.23 | 15.13 | 15.42 | 378,541 | -0.52(-3.26%) |
Mar 16, 2020 | 15.17 | 17.33 | 14.77 | 15.94 | 268,179 | -0.86(-5.14%) |
Mar 13, 2020 | 17.47 | 17.73 | 15.77 | 16.80 | 438,833 | +0.30(+1.80%) |
Mar 12, 2020 | 17.41 | 17.79 | 16.28 | 16.50 | 424,877 | -2.43(-12.84%) |
Mar 11, 2020 | 19.80 | 20.04 | 18.56 | 18.93 | 265,505 | -1.46(-7.14%) |
Mar 10, 2020 | 20.44 | 20.93 | 18.73 | 20.39 | 269,648 | +0.42(+2.09%) |
Mar 09, 2020 | 20.20 | 20.78 | 19.38 | 19.97 | 370,416 | -1.73(-7.95%) |
Mar 06, 2020 | 20.96 | 21.89 | 20.94 | 21.70 | 418,029 | -0.11(-0.51%) |
Mar 05, 2020 | 24.12 | 25.23 | 21.35 | 21.81 | 1,032,589 | -5.10(-18.96%) |
Mar 04, 2020 | 26.01 | 27.09 | 25.51 | 26.91 | 237,247 | +1.19(+4.62%) |
Mar 03, 2020 | 26.34 | 26.59 | 25.21 | 25.72 | 178,999 | -0.49(-1.88%) |
Mar 02, 2020 | 26.11 | 26.75 | 25.24 | 26.22 | 249,655 | +0.22(+0.86%) |
Feb 28, 2020 | 25.68 | 26.53 | 25.34 | 25.99 | 311,420 | -0.67(-2.51%) |
Feb 27, 2020 | 27.55 | 27.74 | 26.49 | 26.66 | 281,647 | -1.66(-5.86%) |
Feb 26, 2020 | 28.30 | 28.72 | 28.07 | 28.32 | 260,361 | +0.24(+0.86%) |
Feb 25, 2020 | 29.49 | 29.49 | 27.72 | 28.08 | 484,519 | -1.41(-4.78%) |
Feb 24, 2020 | 29.92 | 30.37 | 29.44 | 29.49 | 261,337 | -1.18(-3.84%) |
Feb 21, 2020 | 31.37 | 31.37 | 30.61 | 30.67 | 131,941 | -0.72(-2.30%) |
Feb 20, 2020 | 30.68 | 31.51 | 30.68 | 31.39 | 146,713 | +0.30(+0.95%) |
Feb 19, 2020 | 30.61 | 31.37 | 30.35 | 31.10 | 216,490 | +0.48(+1.58%) |
Feb 18, 2020 | 31.10 | 31.10 | 30.44 | 30.61 | 245,029 | -0.48(-1.55%) |
Feb 14, 2020 | 32.39 | 32.79 | 30.99 | 31.10 | 444,546 | -0.63(-1.99%) |
Feb 13, 2020 | 31.61 | 31.79 | 30.62 | 31.73 | 652,438 | +1.48(+4.88%) |
Feb 12, 2020 | 29.43 | 30.28 | 29.13 | 30.25 | 396,564 | +1.05(+3.59%) |
Feb 11, 2020 | 28.54 | 29.38 | 27.99 | 29.20 | 340,748 | +0.92(+3.25%) |
Feb 10, 2020 | 27.49 | 28.37 | 27.37 | 28.29 | 185,077 | +0.74(+2.69%) |
Feb 07, 2020 | 28.11 | 28.15 | 27.50 | 27.54 | 164,710 | -0.58(-2.08%) |
Feb 06, 2020 | 27.90 | 28.27 | 27.32 | 28.13 | 337,531 | +0.41(+1.47%) |
Feb 05, 2020 | 27.53 | 27.80 | 26.93 | 27.72 | 424,051 | +0.42(+1.53%) |
Feb 04, 2020 | 27.59 | 28.00 | 27.02 | 27.30 | 375,503 | +0.02(+0.07%) |