Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.63 | 17.81 | 17.22 | 17.67 | 421,785 | -0.03(-0.17%) |
Apr 29, 2020 | 17.42 | 17.96 | 17.30 | 17.70 | 708,304 | +0.72(+4.24%) |
Apr 28, 2020 | 17.01 | 17.18 | 16.70 | 16.98 | 600,362 | +0.16(+0.95%) |
Apr 27, 2020 | 16.51 | 16.83 | 16.47 | 16.82 | 383,543 | +0.29(+1.75%) |
Apr 24, 2020 | 16.56 | 16.71 | 16.50 | 16.53 | 196,375 | +0.00(+0.00%) |
Apr 23, 2020 | 16.13 | 16.66 | 16.09 | 16.53 | 455,297 | +0.53(+3.31%) |
Apr 22, 2020 | 16.26 | 16.34 | 15.96 | 16.00 | 402,834 | -0.01(-0.06%) |
Apr 21, 2020 | 15.71 | 16.04 | 15.71 | 16.01 | 624,544 | -0.06(-0.37%) |
Apr 20, 2020 | 15.76 | 16.44 | 15.55 | 16.07 | 601,096 | +0.03(+0.19%) |
Apr 17, 2020 | 14.85 | 16.39 | 14.80 | 16.04 | 1,702,079 | +1.48(+10.16%) |
Apr 16, 2020 | 14.65 | 14.85 | 14.35 | 14.56 | 2,580,257 | +0.06(+0.41%) |
Apr 15, 2020 | 14.55 | 14.90 | 14.30 | 14.50 | 478,373 | -0.50(-3.33%) |
Apr 14, 2020 | 15.42 | 15.75 | 14.83 | 15.00 | 398,021 | -0.33(-2.15%) |
Apr 13, 2020 | 15.51 | 15.67 | 14.29 | 15.33 | 330,819 | -0.26(-1.67%) |
Apr 09, 2020 | 15.59 | 15.59 | 15.59 | 0 | +0.22(+1.43%) | |
Apr 08, 2020 | 15.58 | 15.76 | 15.30 | 15.37 | 238,490 | -0.13(-0.84%) |
Apr 07, 2020 | 16.05 | 16.27 | 15.32 | 15.50 | 369,655 | -0.05(-0.32%) |
Apr 06, 2020 | 15.40 | 16.21 | 15.23 | 15.55 | 359,276 | +0.61(+4.08%) |
Apr 03, 2020 | 14.91 | 15.04 | 14.51 | 14.94 | 203,631 | +0.09(+0.61%) |
Apr 02, 2020 | 14.60 | 15.27 | 14.49 | 14.85 | 272,838 | +0.14(+0.95%) |
Apr 01, 2020 | 14.80 | 15.39 | 14.29 | 14.71 | 413,102 | -0.39(-2.58%) |
Mar 31, 2020 | 14.94 | 15.66 | 14.82 | 15.10 | 810,577 | +0.27(+1.82%) |
Mar 30, 2020 | 14.29 | 15.25 | 13.66 | 14.83 | 298,033 | +0.54(+3.78%) |
Mar 27, 2020 | 14.80 | 15.03 | 14.16 | 14.29 | 256,777 | -0.87(-5.74%) |
Mar 26, 2020 | 15.73 | 16.37 | 15.00 | 15.16 | 407,505 | -0.48(-3.07%) |
Mar 25, 2020 | 14.60 | 16.30 | 14.31 | 15.64 | 383,092 | +1.30(+9.07%) |
Mar 24, 2020 | 14.25 | 14.75 | 13.53 | 14.34 | 539,033 | +0.81(+5.99%) |
Mar 23, 2020 | 13.43 | 13.83 | 13.04 | 13.53 | 692,508 | -0.09(-0.66%) |
Mar 20, 2020 | 13.47 | 14.00 | 13.05 | 13.62 | 965,995 | +0.78(+6.07%) |
Mar 19, 2020 | 11.44 | 13.00 | 10.75 | 12.84 | 1,156,925 | +1.42(+12.43%) |
Mar 18, 2020 | 10.90 | 11.55 | 10.59 | 11.42 | 1,074,112 | +0.07(+0.62%) |
Mar 17, 2020 | 11.47 | 11.76 | 11.05 | 11.35 | 696,502 | +0.07(+0.62%) |
Mar 16, 2020 | 12.60 | 12.71 | 11.18 | 11.28 | 956,919 | -2.12(-15.82%) |
Mar 13, 2020 | 13.43 | 13.68 | 12.93 | 13.40 | 951,312 | +0.61(+4.77%) |
Mar 12, 2020 | 14.00 | 14.47 | 12.62 | 12.79 | 1,151,026 | -2.18(-14.56%) |
Mar 11, 2020 | 15.44 | 15.77 | 14.59 | 14.97 | 647,475 | -0.80(-5.07%) |
Mar 10, 2020 | 15.94 | 16.13 | 15.10 | 15.77 | 1,037,170 | +0.32(+2.07%) |
Mar 09, 2020 | 15.26 | 17.36 | 15.15 | 15.45 | 1,128,005 | -3.15(-16.94%) |
Mar 06, 2020 | 18.36 | 18.68 | 18.21 | 18.60 | 473,214 | -0.11(-0.59%) |
Mar 05, 2020 | 18.81 | 19.08 | 18.51 | 18.71 | 510,669 | -0.39(-2.04%) |
Mar 04, 2020 | 19.72 | 19.80 | 18.95 | 19.10 | 389,485 | -0.32(-1.65%) |
Mar 03, 2020 | 20.16 | 20.23 | 19.22 | 19.42 | 695,300 | -0.59(-2.95%) |
Mar 02, 2020 | 19.80 | 20.19 | 19.50 | 20.01 | 742,930 | +0.15(+0.76%) |
Feb 28, 2020 | 18.96 | 19.90 | 18.95 | 19.86 | 715,625 | +0.22(+1.12%) |
Feb 27, 2020 | 19.54 | 19.90 | 18.95 | 19.64 | 356,952 | +0.10(+0.51%) |
Feb 26, 2020 | 20.22 | 20.22 | 19.39 | 19.54 | 466,494 | -0.80(-3.93%) |
Feb 25, 2020 | 21.25 | 21.25 | 20.27 | 20.34 | 480,916 | -0.88(-4.15%) |
Feb 24, 2020 | 21.12 | 21.33 | 20.82 | 21.22 | 4,306,064 | -0.36(-1.67%) |
Feb 21, 2020 | 22.00 | 22.00 | 21.53 | 21.58 | 441,316 | -0.47(-2.13%) |
Feb 20, 2020 | 21.65 | 22.36 | 21.58 | 22.05 | 301,655 | +0.29(+1.33%) |
Feb 19, 2020 | 21.45 | 22.07 | 21.44 | 21.76 | 337,274 | +0.36(+1.68%) |
Feb 18, 2020 | 21.25 | 21.56 | 21.25 | 21.40 | 433,408 | +0.03(+0.14%) |
Feb 14, 2020 | 21.37 | 21.37 | 21.37 | 0 | -0.05(-0.23%) | |
Feb 13, 2020 | 21.78 | 21.88 | 21.32 | 21.42 | 611,053 | -0.48(-2.19%) |
Feb 12, 2020 | 23.64 | 23.64 | 21.86 | 21.90 | 634,615 | -2.10(-8.75%) |
Feb 11, 2020 | 24.00 | 24.35 | 23.85 | 24.00 | 229,778 | +0.08(+0.33%) |
Feb 10, 2020 | 23.63 | 23.96 | 23.41 | 23.92 | 331,448 | +0.18(+0.76%) |
Feb 07, 2020 | 23.68 | 23.78 | 23.39 | 23.74 | 300,244 | -0.20(-0.84%) |
Feb 06, 2020 | 23.86 | 23.99 | 23.41 | 23.94 | 706,472 | +0.10(+0.42%) |
Feb 05, 2020 | 23.36 | 23.89 | 23.35 | 23.84 | 339,212 | +0.70(+3.03%) |
Feb 04, 2020 | 23.17 | 23.25 | 23.00 | 23.14 | 206,834 | +0.28(+1.22%) |