Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.69 | 16.92 | 16.23 | 16.34 | 1,978,989 | -0.71(-4.15%) |
Apr 29, 2020 | 16.77 | 17.30 | 16.68 | 17.05 | 1,604,769 | +0.65(+3.96%) |
Apr 28, 2020 | 16.43 | 16.64 | 16.33 | 16.40 | 717,944 | +0.32(+1.97%) |
Apr 27, 2020 | 16.06 | 16.22 | 15.72 | 16.08 | 937,670 | +0.17(+1.10%) |
Apr 24, 2020 | 15.90 | 15.98 | 15.39 | 15.91 | 895,052 | +0.06(+0.37%) |
Apr 23, 2020 | 15.47 | 15.98 | 15.20 | 15.85 | 773,332 | +0.73(+4.85%) |
Apr 22, 2020 | 15.65 | 15.65 | 15.09 | 15.12 | 1,036,056 | +0.01(+0.05%) |
Apr 21, 2020 | 15.41 | 15.57 | 14.98 | 15.11 | 719,738 | -0.63(-4.02%) |
Apr 20, 2020 | 15.35 | 15.91 | 15.24 | 15.74 | 753,234 | +0.10(+0.64%) |
Apr 17, 2020 | 16.07 | 16.07 | 15.33 | 15.64 | 732,370 | +0.17(+1.13%) |
Apr 16, 2020 | 14.52 | 15.56 | 14.44 | 15.47 | 1,154,238 | +1.09(+7.59%) |
Apr 15, 2020 | 14.99 | 15.15 | 14.29 | 14.38 | 863,776 | -1.14(-7.35%) |
Apr 14, 2020 | 15.83 | 15.90 | 15.33 | 15.52 | 768,969 | +0.02(+0.11%) |
Apr 13, 2020 | 15.18 | 15.63 | 14.88 | 15.50 | 892,099 | +0.39(+2.59%) |
Apr 09, 2020 | 15.37 | 15.56 | 14.55 | 15.11 | 1,113,083 | +0.09(+0.61%) |
Apr 08, 2020 | 14.23 | 15.10 | 14.05 | 15.02 | 805,321 | +1.01(+7.19%) |
Apr 07, 2020 | 14.83 | 15.04 | 13.88 | 14.01 | 1,274,307 | -0.36(-2.49%) |
Apr 06, 2020 | 14.48 | 14.68 | 14.02 | 14.37 | 1,433,597 | +0.52(+3.79%) |
Apr 03, 2020 | 13.01 | 14.28 | 12.73 | 13.84 | 8,154,645 | +0.87(+6.74%) |
Apr 02, 2020 | 12.90 | 13.33 | 12.62 | 12.97 | 2,287,110 | -0.05(-0.38%) |
Apr 01, 2020 | 13.37 | 13.48 | 12.69 | 13.02 | 1,886,748 | -0.94(-6.74%) |
Mar 31, 2020 | 14.10 | 14.32 | 13.65 | 13.96 | 1,127,256 | -0.07(-0.53%) |
Mar 30, 2020 | 14.30 | 14.30 | 13.88 | 14.03 | 1,154,794 | -0.14(-1.00%) |
Mar 27, 2020 | 13.93 | 14.58 | 13.52 | 14.18 | 1,069,861 | -0.26(-1.79%) |
Mar 26, 2020 | 14.03 | 14.59 | 13.38 | 14.43 | 1,142,410 | +0.54(+3.90%) |
Mar 25, 2020 | 14.41 | 14.89 | 13.73 | 13.89 | 985,803 | -0.55(-3.81%) |
Mar 24, 2020 | 13.36 | 14.62 | 13.36 | 14.44 | 1,056,713 | +1.50(+11.58%) |
Mar 23, 2020 | 13.56 | 13.82 | 12.73 | 12.94 | 1,371,844 | -0.55(-4.07%) |
Mar 20, 2020 | 15.68 | 15.72 | 13.34 | 13.49 | 1,726,473 | -1.92(-12.43%) |
Mar 19, 2020 | 14.26 | 15.97 | 14.26 | 15.41 | 1,740,207 | +1.03(+7.18%) |
Mar 18, 2020 | 14.48 | 15.43 | 13.78 | 14.38 | 1,602,535 | -0.95(-6.20%) |
Mar 17, 2020 | 13.94 | 15.38 | 13.80 | 15.33 | 1,599,308 | +1.72(+12.68%) |
Mar 16, 2020 | 12.08 | 14.01 | 12.08 | 13.60 | 1,383,858 | -0.30(-2.16%) |
Mar 13, 2020 | 13.21 | 13.96 | 12.23 | 13.90 | 1,656,612 | +1.32(+10.48%) |
Mar 12, 2020 | 12.15 | 13.02 | 11.58 | 12.58 | 1,509,566 | -0.79(-5.92%) |
Mar 11, 2020 | 13.89 | 13.97 | 13.11 | 13.37 | 1,144,236 | -0.93(-6.51%) |
Mar 10, 2020 | 14.65 | 14.90 | 13.57 | 14.31 | 1,108,936 | +0.21(+1.52%) |
Mar 09, 2020 | 14.70 | 15.06 | 14.07 | 14.09 | 763,621 | -1.94(-12.09%) |
Mar 06, 2020 | 15.20 | 16.06 | 15.12 | 16.03 | 894,224 | +0.20(+1.25%) |
Mar 05, 2020 | 16.53 | 16.70 | 15.54 | 15.83 | 934,150 | -1.18(-6.93%) |
Mar 04, 2020 | 17.03 | 17.03 | 16.52 | 17.01 | 849,616 | +0.34(+2.03%) |
Mar 03, 2020 | 17.22 | 17.50 | 16.37 | 16.67 | 1,533,631 | -0.49(-2.83%) |
Mar 02, 2020 | 16.76 | 17.18 | 16.08 | 17.16 | 1,306,358 | +0.55(+3.33%) |
Feb 28, 2020 | 15.71 | 16.66 | 15.07 | 16.61 | 2,679,640 | +0.19(+1.15%) |
Feb 27, 2020 | 17.09 | 17.24 | 16.39 | 16.42 | 2,110,256 | -1.17(-6.66%) |
Feb 26, 2020 | 17.12 | 17.82 | 17.08 | 17.59 | 1,222,745 | +0.54(+3.19%) |
Feb 25, 2020 | 17.88 | 17.90 | 17.03 | 17.04 | 1,524,102 | -0.86(-4.79%) |
Feb 24, 2020 | 17.78 | 18.22 | 17.58 | 17.90 | 1,297,828 | -0.42(-2.30%) |
Feb 21, 2020 | 20.51 | 21.11 | 18.27 | 18.32 | 2,705,352 | -2.47(-11.90%) |
Feb 20, 2020 | 20.68 | 21.04 | 20.62 | 20.79 | 925,061 | +0.04(+0.20%) |
Feb 19, 2020 | 20.51 | 20.84 | 20.36 | 20.75 | 856,378 | +0.29(+1.41%) |
Feb 18, 2020 | 19.71 | 20.47 | 19.62 | 20.46 | 1,270,549 | +0.63(+3.16%) |
Feb 14, 2020 | 20.07 | 20.07 | 19.69 | 19.84 | 528,311 | -0.21(-1.07%) |
Feb 13, 2020 | 20.27 | 20.39 | 20.00 | 20.05 | 537,305 | -0.40(-1.94%) |
Feb 12, 2020 | 20.41 | 20.59 | 20.29 | 20.45 | 1,009,595 | +0.25(+1.22%) |
Feb 11, 2020 | 19.67 | 20.43 | 19.58 | 20.20 | 916,375 | +0.68(+3.46%) |
Feb 10, 2020 | 19.67 | 19.78 | 19.43 | 19.52 | 428,618 | -0.32(-1.62%) |
Feb 07, 2020 | 19.84 | 19.98 | 19.64 | 19.85 | 603,749 | -0.05(-0.25%) |
Feb 06, 2020 | 19.78 | 20.08 | 19.71 | 19.90 | 1,044,661 | +0.18(+0.92%) |
Feb 05, 2020 | 19.57 | 19.89 | 19.57 | 19.71 | 857,774 | +0.35(+1.79%) |
Feb 04, 2020 | 19.39 | 19.53 | 19.27 | 19.37 | 805,462 | +0.21(+1.12%) |