Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.94 | 15.98 | 15.14 | 15.27 | 307,590 | -1.29(-7.79%) |
Apr 29, 2020 | 16.19 | 16.84 | 15.85 | 16.56 | 345,798 | +1.12(+7.25%) |
Apr 28, 2020 | 15.72 | 15.96 | 15.20 | 15.44 | 310,196 | +0.34(+2.26%) |
Apr 27, 2020 | 13.98 | 15.34 | 13.98 | 15.10 | 541,881 | +1.24(+8.92%) |
Apr 24, 2020 | 13.78 | 14.12 | 13.72 | 13.86 | 296,969 | +0.08(+0.58%) |
Apr 23, 2020 | 13.55 | 14.17 | 13.55 | 13.78 | 215,071 | +0.16(+1.18%) |
Apr 22, 2020 | 13.87 | 13.87 | 13.58 | 13.62 | 435,616 | +0.13(+0.93%) |
Apr 21, 2020 | 13.02 | 13.72 | 12.90 | 13.49 | 267,889 | -0.09(-0.66%) |
Apr 20, 2020 | 13.29 | 14.14 | 13.25 | 13.58 | 388,196 | -0.14(-1.04%) |
Apr 17, 2020 | 12.80 | 13.90 | 12.80 | 13.73 | 518,384 | +1.37(+11.09%) |
Apr 16, 2020 | 13.02 | 13.24 | 11.97 | 12.36 | 502,784 | -0.62(-4.76%) |
Apr 15, 2020 | 13.98 | 13.98 | 12.81 | 12.97 | 367,379 | -1.18(-8.35%) |
Apr 14, 2020 | 14.78 | 15.11 | 13.99 | 14.16 | 372,962 | -0.37(-2.53%) |
Apr 13, 2020 | 15.46 | 15.46 | 14.23 | 14.53 | 274,159 | -0.84(-5.48%) |
Apr 09, 2020 | 14.24 | 15.46 | 13.90 | 15.37 | 463,812 | +1.64(+11.95%) |
Apr 08, 2020 | 13.75 | 14.10 | 13.15 | 13.73 | 374,243 | +0.20(+1.46%) |
Apr 07, 2020 | 13.70 | 14.27 | 13.33 | 13.53 | 581,545 | +0.24(+1.82%) |
Apr 06, 2020 | 12.90 | 13.43 | 12.75 | 13.29 | 414,200 | +1.00(+8.17%) |
Apr 03, 2020 | 12.99 | 13.32 | 12.03 | 12.28 | 456,892 | -0.85(-6.48%) |
Apr 02, 2020 | 12.71 | 13.23 | 12.50 | 13.14 | 409,609 | +0.34(+2.66%) |
Apr 01, 2020 | 12.69 | 12.92 | 12.35 | 12.80 | 644,735 | -0.52(-3.90%) |
Mar 31, 2020 | 12.67 | 13.42 | 12.55 | 13.32 | 509,317 | +0.61(+4.80%) |
Mar 30, 2020 | 12.41 | 12.76 | 11.94 | 12.71 | 881,427 | +0.37(+2.98%) |
Mar 27, 2020 | 12.17 | 12.47 | 11.82 | 12.34 | 834,772 | -0.18(-1.43%) |
Mar 26, 2020 | 11.74 | 12.55 | 11.53 | 12.52 | 691,478 | +0.91(+7.88%) |
Mar 25, 2020 | 11.81 | 11.90 | 10.78 | 11.60 | 924,363 | -0.07(-0.61%) |
Mar 24, 2020 | 11.13 | 12.14 | 11.02 | 11.68 | 709,169 | +0.99(+9.31%) |
Mar 23, 2020 | 11.08 | 11.16 | 10.24 | 10.68 | 568,976 | -0.56(-5.02%) |
Mar 20, 2020 | 13.42 | 13.67 | 11.15 | 11.25 | 884,881 | -2.16(-16.11%) |
Mar 19, 2020 | 12.82 | 14.05 | 12.19 | 13.40 | 709,169 | +0.50(+3.89%) |
Mar 18, 2020 | 14.52 | 15.40 | 12.82 | 12.90 | 404,205 | -2.71(-17.38%) |
Mar 17, 2020 | 14.31 | 15.79 | 13.33 | 15.62 | 580,405 | +1.56(+11.09%) |
Mar 16, 2020 | 16.59 | 16.59 | 13.84 | 14.06 | 457,659 | -2.97(-17.46%) |
Mar 13, 2020 | 16.65 | 17.03 | 15.30 | 17.03 | 413,033 | +1.41(+9.00%) |
Mar 12, 2020 | 15.75 | 16.51 | 15.11 | 15.63 | 385,097 | -1.40(-8.21%) |
Mar 11, 2020 | 18.15 | 18.25 | 16.79 | 17.02 | 293,714 | -1.66(-8.87%) |
Mar 10, 2020 | 18.30 | 18.71 | 17.61 | 18.68 | 260,021 | +1.00(+5.68%) |
Mar 09, 2020 | 19.52 | 20.03 | 17.53 | 17.68 | 298,171 | -2.64(-13.01%) |
Mar 06, 2020 | 19.81 | 20.65 | 19.73 | 20.32 | 333,462 | -0.29(-1.39%) |
Mar 05, 2020 | 21.08 | 21.13 | 20.22 | 20.61 | 275,701 | -1.08(-5.00%) |
Mar 04, 2020 | 21.77 | 21.94 | 20.78 | 21.69 | 228,256 | -0.04(-0.21%) |
Mar 03, 2020 | 22.59 | 22.93 | 21.36 | 21.74 | 250,279 | -0.95(-4.19%) |
Mar 02, 2020 | 21.92 | 22.71 | 21.60 | 22.69 | 327,627 | +0.82(+3.73%) |
Feb 28, 2020 | 21.73 | 22.18 | 21.16 | 21.87 | 423,077 | -0.56(-2.48%) |
Feb 27, 2020 | 22.99 | 23.42 | 22.42 | 22.43 | 258,328 | -1.08(-4.58%) |
Feb 26, 2020 | 23.78 | 23.98 | 23.50 | 23.50 | 201,931 | -0.11(-0.46%) |
Feb 25, 2020 | 24.45 | 24.45 | 23.30 | 23.61 | 304,627 | -0.85(-3.48%) |
Feb 24, 2020 | 23.92 | 24.52 | 23.75 | 24.46 | 433,544 | -0.24(-0.98%) |
Feb 21, 2020 | 24.55 | 24.80 | 24.20 | 24.70 | 306,008 | +0.08(+0.33%) |
Feb 20, 2020 | 24.66 | 24.89 | 24.51 | 24.62 | 150,892 | -0.07(-0.29%) |
Feb 19, 2020 | 24.67 | 24.80 | 24.52 | 24.70 | 171,536 | +0.07(+0.29%) |
Feb 18, 2020 | 25.30 | 25.39 | 24.47 | 24.62 | 235,477 | -0.74(-2.93%) |
Feb 14, 2020 | 25.71 | 25.71 | 25.16 | 25.37 | 172,646 | -0.38(-1.46%) |
Feb 13, 2020 | 25.39 | 25.80 | 25.39 | 25.74 | 112,548 | +0.20(+0.77%) |
Feb 12, 2020 | 25.81 | 25.87 | 25.45 | 25.55 | 169,600 | -0.03(-0.10%) |
Feb 11, 2020 | 25.82 | 26.14 | 25.53 | 25.57 | 169,771 | -0.13(-0.52%) |
Feb 10, 2020 | 25.55 | 25.77 | 25.48 | 25.71 | 191,077 | +0.04(+0.14%) |
Feb 07, 2020 | 25.66 | 25.79 | 25.55 | 25.67 | 141,913 | -0.09(-0.34%) |
Feb 06, 2020 | 26.08 | 26.16 | 25.68 | 25.76 | 158,878 | -0.10(-0.38%) |
Feb 05, 2020 | 25.72 | 26.01 | 25.67 | 25.86 | 219,790 | +0.25(+0.97%) |
Feb 04, 2020 | 25.77 | 25.86 | 25.56 | 25.61 | 190,075 | +0.26(+1.02%) |