Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.83 | 16.94 | 16.06 | 16.56 | 558,235 | -0.58(-3.38%) |
Apr 29, 2020 | 16.60 | 17.50 | 16.49 | 17.14 | 559,170 | +1.08(+6.72%) |
Apr 28, 2020 | 15.11 | 16.17 | 14.82 | 16.06 | 893,857 | +1.30(+8.81%) |
Apr 27, 2020 | 14.05 | 14.92 | 13.97 | 14.76 | 414,749 | +0.82(+5.88%) |
Apr 24, 2020 | 14.19 | 14.21 | 13.79 | 13.94 | 409,100 | -0.22(-1.55%) |
Apr 23, 2020 | 14.33 | 14.52 | 13.98 | 14.16 | 610,844 | -0.10(-0.70%) |
Apr 22, 2020 | 15.02 | 15.08 | 14.24 | 14.26 | 613,804 | -0.41(-2.79%) |
Apr 21, 2020 | 14.90 | 15.13 | 14.53 | 14.67 | 1,265,077 | -0.48(-3.17%) |
Apr 20, 2020 | 15.27 | 15.50 | 15.00 | 15.15 | 635,824 | -0.44(-2.82%) |
Apr 17, 2020 | 14.75 | 15.95 | 14.70 | 15.59 | 1,763,700 | +1.49(+10.57%) |
Apr 16, 2020 | 13.95 | 14.46 | 13.77 | 14.10 | 1,034,493 | +0.20(+1.44%) |
Apr 15, 2020 | 13.87 | 14.08 | 13.65 | 13.90 | 842,632 | -0.40(-2.80%) |
Apr 14, 2020 | 13.25 | 14.40 | 13.25 | 14.30 | 1,004,078 | +1.22(+9.33%) |
Apr 13, 2020 | 13.97 | 14.02 | 12.95 | 13.08 | 519,125 | -0.54(-3.96%) |
Apr 09, 2020 | 13.86 | 14.74 | 13.38 | 13.62 | 863,200 | +0.34(+2.56%) |
Apr 08, 2020 | 12.63 | 13.37 | 12.47 | 13.28 | 1,062,584 | +0.89(+7.18%) |
Apr 07, 2020 | 12.57 | 13.16 | 12.16 | 12.39 | 1,035,578 | +0.47(+3.94%) |
Apr 06, 2020 | 11.78 | 12.25 | 11.66 | 11.92 | 866,432 | +0.71(+6.33%) |
Apr 03, 2020 | 11.98 | 12.08 | 10.90 | 11.21 | 886,500 | -0.72(-6.04%) |
Apr 02, 2020 | 11.73 | 12.38 | 11.58 | 11.93 | 742,484 | +0.30(+2.58%) |
Apr 01, 2020 | 12.16 | 12.42 | 11.46 | 11.63 | 1,475,233 | -0.99(-7.84%) |
Mar 31, 2020 | 12.75 | 12.92 | 12.41 | 12.62 | 984,282 | -0.14(-1.10%) |
Mar 30, 2020 | 13.33 | 13.33 | 12.35 | 12.76 | 710,989 | -0.56(-4.20%) |
Mar 27, 2020 | 13.27 | 13.69 | 12.69 | 13.32 | 1,552,600 | -0.46(-3.34%) |
Mar 26, 2020 | 13.79 | 14.98 | 13.51 | 13.78 | 1,327,694 | +0.20(+1.47%) |
Mar 25, 2020 | 11.95 | 14.32 | 11.45 | 13.58 | 1,203,500 | +1.86(+15.87%) |
Mar 24, 2020 | 10.70 | 11.88 | 10.51 | 11.72 | 1,259,584 | +1.78(+17.91%) |
Mar 23, 2020 | 11.52 | 11.52 | 9.810 | 9.940 | 900,971 | -1.88(-15.91%) |
Mar 20, 2020 | 12.06 | 13.13 | 11.76 | 11.82 | 978,600 | +0.33(+2.87%) |
Mar 19, 2020 | 10.87 | 11.66 | 10.84 | 11.49 | 1,406,461 | +0.64(+5.90%) |
Mar 18, 2020 | 13.03 | 13.03 | 9.800 | 10.85 | 1,031,433 | -3.31(-23.38%) |
Mar 17, 2020 | 15.88 | 16.00 | 13.96 | 14.16 | 1,105,122 | -1.63(-10.32%) |
Mar 16, 2020 | 17.95 | 17.96 | 15.69 | 15.79 | 647,372 | -4.34(-21.56%) |
Mar 13, 2020 | 19.00 | 20.20 | 18.54 | 20.13 | 685,100 | +1.75(+9.52%) |
Mar 12, 2020 | 20.20 | 20.20 | 18.37 | 18.38 | 463,452 | -3.26(-15.06%) |
Mar 11, 2020 | 22.59 | 22.72 | 21.40 | 21.64 | 459,053 | -1.38(-6.01%) |
Mar 10, 2020 | 22.61 | 23.08 | 22.02 | 23.02 | 520,105 | +0.91(+4.09%) |
Mar 09, 2020 | 23.20 | 23.23 | 19.90 | 22.12 | 764,859 | -2.62(-10.58%) |
Mar 06, 2020 | 24.23 | 24.89 | 24.15 | 24.73 | 487,766 | -0.05(-0.20%) |
Mar 05, 2020 | 26.45 | 26.71 | 24.66 | 24.78 | 1,061,069 | -2.06(-7.67%) |
Mar 04, 2020 | 27.14 | 27.22 | 26.50 | 26.84 | 666,201 | +0.09(+0.33%) |
Mar 03, 2020 | 27.58 | 27.92 | 26.61 | 26.75 | 866,038 | -0.87(-3.13%) |
Mar 02, 2020 | 26.92 | 27.71 | 26.83 | 27.62 | 1,027,520 | +0.95(+3.54%) |
Feb 28, 2020 | 26.32 | 26.98 | 25.96 | 26.67 | 653,304 | -0.57(-2.08%) |
Feb 27, 2020 | 27.64 | 27.95 | 27.14 | 27.24 | 380,130 | -0.81(-2.87%) |
Feb 26, 2020 | 28.56 | 29.00 | 28.05 | 28.05 | 415,388 | -0.58(-2.02%) |
Feb 25, 2020 | 29.20 | 29.51 | 28.55 | 28.62 | 597,362 | -0.61(-2.08%) |
Feb 24, 2020 | 29.31 | 29.56 | 28.98 | 29.23 | 387,085 | -0.82(-2.72%) |
Feb 21, 2020 | 30.14 | 30.27 | 29.97 | 30.05 | 416,908 | -0.19(-0.63%) |
Feb 20, 2020 | 30.07 | 30.30 | 29.83 | 30.24 | 292,734 | +0.14(+0.46%) |
Feb 19, 2020 | 30.36 | 30.42 | 30.06 | 30.10 | 325,369 | -0.15(-0.49%) |
Feb 18, 2020 | 30.37 | 30.37 | 29.97 | 30.25 | 399,077 | -0.14(-0.46%) |
Feb 14, 2020 | 30.22 | 30.51 | 30.14 | 30.39 | 277,402 | +0.24(+0.79%) |
Feb 13, 2020 | 30.44 | 30.44 | 30.05 | 30.15 | 318,538 | -0.37(-1.21%) |
Feb 12, 2020 | 30.52 | 30.54 | 30.17 | 30.51 | 653,914 | +0.01(+0.03%) |
Feb 11, 2020 | 30.91 | 30.95 | 30.41 | 30.50 | 511,201 | -0.37(-1.19%) |
Feb 10, 2020 | 30.48 | 30.95 | 30.23 | 30.87 | 469,633 | -0.16(-0.51%) |
Feb 07, 2020 | 30.32 | 31.40 | 30.25 | 31.03 | 640,338 | +1.00(+3.35%) |
Feb 06, 2020 | 30.17 | 30.18 | 29.89 | 30.03 | 601,404 | -0.09(-0.30%) |
Feb 05, 2020 | 30.11 | 30.24 | 29.80 | 30.12 | 308,873 | +0.14(+0.46%) |
Feb 04, 2020 | 29.83 | 30.03 | 29.63 | 29.98 | 401,081 | +0.28(+0.94%) |