Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.50 | 16.40 | 14.70 | 16.10 | 80,351 | +0.40(+2.55%) |
Apr 29, 2020 | 15.00 | 15.80 | 14.60 | 15.70 | 66,427 | +0.80(+5.37%) |
Apr 28, 2020 | 14.30 | 15.20 | 13.80 | 14.90 | 52,119 | +0.40(+2.76%) |
Apr 27, 2020 | 15.40 | 15.50 | 13.80 | 14.50 | 68,225 | +0.00(+0.00%) |
Apr 24, 2020 | 15.40 | 15.50 | 14.00 | 14.50 | 88,050 | -1.00(-6.45%) |
Apr 23, 2020 | 15.80 | 16.30 | 15.00 | 15.50 | 54,773 | -0.20(-1.27%) |
Apr 22, 2020 | 15.30 | 16.00 | 14.60 | 15.70 | 134,010 | +0.50(+3.29%) |
Apr 21, 2020 | 15.40 | 16.10 | 15.10 | 15.20 | 43,519 | -0.80(-5.00%) |
Apr 20, 2020 | 16.20 | 16.50 | 15.90 | 16.00 | 60,937 | -0.50(-3.03%) |
Apr 17, 2020 | 16.10 | 16.50 | 16.00 | 16.50 | 56,060 | +0.40(+2.48%) |
Apr 16, 2020 | 16.40 | 16.50 | 16.10 | 16.10 | 36,379 | -0.30(-1.83%) |
Apr 15, 2020 | 15.40 | 16.40 | 15.40 | 16.40 | 43,576 | +0.50(+3.14%) |
Apr 14, 2020 | 15.60 | 16.40 | 15.60 | 15.90 | 60,306 | +0.30(+1.92%) |
Apr 13, 2020 | 15.10 | 16.00 | 15.10 | 15.60 | 68,859 | +0.20(+1.30%) |
Apr 09, 2020 | 15.90 | 16.10 | 15.25 | 15.40 | 258,260 | -0.40(-2.53%) |
Apr 08, 2020 | 15.10 | 15.80 | 14.70 | 15.80 | 36,172 | +0.50(+3.27%) |
Apr 07, 2020 | 15.80 | 16.40 | 15.20 | 15.30 | 69,333 | -0.30(-1.92%) |
Apr 06, 2020 | 15.40 | 17.50 | 14.80 | 15.60 | 63,891 | +0.30(+1.96%) |
Apr 03, 2020 | 14.90 | 15.70 | 14.50 | 15.30 | 52,310 | +0.70(+4.79%) |
Apr 02, 2020 | 14.40 | 15.30 | 14.40 | 14.60 | 47,030 | +0.20(+1.39%) |
Apr 01, 2020 | 15.00 | 15.40 | 14.20 | 14.40 | 63,389 | -1.00(-6.49%) |
Mar 31, 2020 | 15.80 | 16.00 | 15.20 | 15.40 | 61,504 | -0.20(-1.28%) |
Mar 30, 2020 | 16.40 | 16.90 | 15.00 | 15.60 | 128,305 | -1.50(-8.77%) |
Mar 27, 2020 | 16.00 | 17.30 | 15.60 | 17.10 | 54,850 | -0.30(-1.72%) |
Mar 26, 2020 | 15.30 | 17.80 | 15.10 | 17.40 | 202,273 | +2.20(+14.47%) |
Mar 25, 2020 | 14.00 | 16.10 | 14.00 | 15.20 | 82,873 | +1.20(+8.57%) |
Mar 24, 2020 | 13.70 | 14.00 | 12.70 | 14.00 | 125,037 | +1.70(+13.82%) |
Mar 23, 2020 | 13.20 | 13.20 | 12.10 | 12.30 | 48,051 | -0.40(-3.15%) |
Mar 20, 2020 | 14.30 | 14.55 | 12.60 | 12.70 | 98,290 | -1.30(-9.29%) |
Mar 19, 2020 | 14.60 | 15.10 | 13.90 | 14.00 | 96,478 | -0.90(-6.04%) |
Mar 18, 2020 | 15.30 | 16.50 | 14.60 | 14.90 | 86,811 | -1.70(-10.24%) |
Mar 17, 2020 | 16.00 | 17.20 | 15.40 | 16.60 | 115,163 | +0.70(+4.40%) |
Mar 16, 2020 | 15.90 | 17.20 | 15.90 | 15.90 | 160,977 | -1.30(-7.56%) |
Mar 13, 2020 | 17.20 | 17.50 | 16.30 | 17.20 | 77,880 | +1.10(+6.83%) |
Mar 12, 2020 | 16.60 | 17.20 | 16.10 | 16.10 | 91,569 | -1.80(-10.06%) |
Mar 11, 2020 | 17.40 | 19.30 | 17.40 | 17.90 | 137,491 | +0.50(+2.87%) |
Mar 10, 2020 | 16.90 | 17.80 | 16.60 | 17.40 | 107,520 | +1.00(+6.10%) |
Mar 09, 2020 | 16.10 | 17.80 | 16.00 | 16.40 | 69,119 | -1.10(-6.29%) |
Mar 06, 2020 | 17.40 | 18.15 | 17.00 | 17.50 | 142,940 | -0.40(-2.23%) |
Mar 05, 2020 | 17.30 | 18.20 | 17.10 | 17.90 | 86,439 | -0.10(-0.56%) |
Mar 04, 2020 | 15.70 | 18.20 | 15.70 | 18.00 | 391,145 | +2.60(+16.88%) |
Mar 03, 2020 | 16.20 | 16.80 | 15.10 | 15.40 | 534,819 | -0.80(-4.94%) |
Mar 02, 2020 | 16.70 | 17.00 | 15.70 | 16.20 | 243,745 | -0.50(-2.99%) |
Feb 28, 2020 | 17.10 | 17.80 | 15.10 | 16.70 | 147,660 | -0.80(-4.57%) |
Feb 27, 2020 | 17.90 | 18.80 | 17.30 | 17.50 | 260,478 | -0.80(-4.37%) |
Feb 26, 2020 | 18.50 | 19.40 | 17.70 | 18.30 | 264,227 | -0.10(-0.54%) |
Feb 25, 2020 | 18.50 | 19.40 | 18.20 | 18.40 | 411,238 | -0.10(-0.54%) |
Feb 24, 2020 | 19.00 | 19.29 | 18.50 | 18.50 | 237,391 | -1.50(-7.50%) |
Feb 21, 2020 | 19.60 | 20.00 | 19.00 | 20.00 | 95,510 | +0.60(+3.09%) |
Feb 20, 2020 | 20.00 | 20.00 | 19.40 | 19.40 | 265,010 | -0.30(-1.52%) |
Feb 19, 2020 | 20.50 | 20.80 | 18.90 | 19.70 | 442,417 | -0.20(-1.01%) |
Feb 18, 2020 | 21.80 | 21.80 | 19.80 | 19.90 | 311,308 | -2.00(-9.13%) |
Feb 14, 2020 | 22.70 | 23.10 | 21.90 | 21.90 | 198,100 | -0.80(-3.52%) |
Feb 13, 2020 | 22.80 | 23.30 | 22.65 | 22.70 | 223,801 | -0.10(-0.44%) |
Feb 12, 2020 | 22.70 | 23.30 | 22.70 | 22.80 | 156,411 | -0.20(-0.87%) |
Feb 11, 2020 | 22.90 | 23.70 | 22.80 | 23.00 | 143,222 | +0.20(+0.88%) |
Feb 10, 2020 | 22.10 | 23.00 | 22.00 | 22.80 | 351,902 | +0.50(+2.24%) |
Feb 07, 2020 | 22.60 | 23.18 | 22.00 | 22.30 | 235,630 | -0.20(-0.89%) |
Feb 06, 2020 | 23.30 | 23.30 | 22.30 | 22.50 | 153,812 | -0.50(-2.17%) |
Feb 05, 2020 | 23.60 | 23.80 | 22.70 | 23.00 | 170,012 | -0.60(-2.54%) |
Feb 04, 2020 | 23.20 | 24.30 | 22.90 | 23.60 | 203,679 | +0.60(+2.61%) |