Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.01 | 17.02 | 15.20 | 16.04 | 598,483 | -1.79(-10.04%) |
Apr 29, 2020 | 16.35 | 18.38 | 16.35 | 17.83 | 1,253,516 | +2.58(+16.92%) |
Apr 28, 2020 | 15.25 | 15.99 | 14.20 | 15.25 | 1,205,403 | +0.61(+4.17%) |
Apr 27, 2020 | 13.62 | 14.80 | 13.61 | 14.64 | 400,985 | +1.30(+9.75%) |
Apr 24, 2020 | 13.16 | 13.48 | 12.62 | 13.34 | 375,600 | +0.24(+1.83%) |
Apr 23, 2020 | 11.85 | 13.29 | 11.85 | 13.10 | 372,907 | +1.20(+10.08%) |
Apr 22, 2020 | 12.49 | 12.71 | 11.88 | 11.90 | 413,224 | -0.57(-4.57%) |
Apr 21, 2020 | 13.39 | 13.80 | 12.45 | 12.47 | 441,815 | -1.57(-11.18%) |
Apr 20, 2020 | 13.74 | 14.37 | 13.52 | 14.04 | 445,698 | -0.27(-1.89%) |
Apr 17, 2020 | 13.37 | 14.55 | 13.37 | 14.31 | 378,700 | +1.39(+10.76%) |
Apr 16, 2020 | 13.05 | 13.42 | 12.45 | 12.92 | 526,132 | -0.22(-1.67%) |
Apr 15, 2020 | 13.29 | 13.75 | 13.12 | 13.14 | 517,196 | -0.97(-6.87%) |
Apr 14, 2020 | 14.36 | 14.87 | 13.65 | 14.11 | 477,052 | -0.35(-2.42%) |
Apr 13, 2020 | 16.99 | 17.15 | 14.29 | 14.46 | 326,171 | -1.39(-8.77%) |
Apr 09, 2020 | 15.68 | 17.25 | 15.66 | 15.85 | 475,600 | +0.88(+5.88%) |
Apr 08, 2020 | 14.04 | 15.77 | 13.92 | 14.97 | 729,422 | +1.08(+7.78%) |
Apr 07, 2020 | 13.24 | 14.30 | 13.16 | 13.89 | 666,740 | +1.18(+9.28%) |
Apr 06, 2020 | 11.86 | 12.94 | 11.58 | 12.71 | 581,960 | +1.36(+11.98%) |
Apr 03, 2020 | 11.92 | 12.01 | 11.01 | 11.35 | 585,600 | -0.71(-5.89%) |
Apr 02, 2020 | 12.29 | 12.84 | 11.64 | 12.06 | 395,581 | -0.23(-1.87%) |
Apr 01, 2020 | 13.52 | 14.02 | 12.09 | 12.29 | 457,753 | -2.20(-15.18%) |
Mar 31, 2020 | 15.28 | 15.68 | 14.36 | 14.49 | 566,679 | -0.87(-5.66%) |
Mar 30, 2020 | 14.74 | 15.46 | 13.83 | 15.36 | 306,114 | +0.81(+5.57%) |
Mar 27, 2020 | 13.82 | 15.02 | 13.16 | 14.55 | 337,900 | +0.22(+1.54%) |
Mar 26, 2020 | 14.02 | 15.42 | 13.96 | 14.33 | 378,718 | +0.45(+3.24%) |
Mar 25, 2020 | 12.90 | 15.58 | 12.53 | 13.88 | 482,955 | +1.15(+9.03%) |
Mar 24, 2020 | 10.95 | 12.91 | 10.59 | 12.73 | 545,444 | +2.28(+21.82%) |
Mar 23, 2020 | 10.26 | 10.77 | 9.330 | 10.45 | 469,064 | +0.46(+4.60%) |
Mar 20, 2020 | 10.22 | 11.44 | 9.430 | 9.990 | 836,700 | -0.26(-2.54%) |
Mar 19, 2020 | 8.560 | 11.09 | 7.980 | 10.25 | 664,421 | +1.66(+19.32%) |
Mar 18, 2020 | 12.65 | 12.98 | 7.840 | 8.590 | 1,465,208 | -5.25(-37.93%) |
Mar 17, 2020 | 13.93 | 14.11 | 12.44 | 13.84 | 727,354 | +0.00(+0.00%) |
Mar 16, 2020 | 14.20 | 15.97 | 13.59 | 13.84 | 603,156 | -2.46(-15.09%) |
Mar 13, 2020 | 16.09 | 17.12 | 15.50 | 16.30 | 577,200 | +1.06(+6.96%) |
Mar 12, 2020 | 15.02 | 16.33 | 14.40 | 15.24 | 450,530 | -1.00(-6.16%) |
Mar 11, 2020 | 17.05 | 17.16 | 15.93 | 16.24 | 513,235 | -1.31(-7.46%) |
Mar 10, 2020 | 17.45 | 17.85 | 17.04 | 17.55 | 312,983 | +0.60(+3.54%) |
Mar 09, 2020 | 17.23 | 17.65 | 15.93 | 16.95 | 405,934 | -1.79(-9.55%) |
Mar 06, 2020 | 18.00 | 19.50 | 18.00 | 18.74 | 354,200 | -0.03(-0.16%) |
Mar 05, 2020 | 19.10 | 19.16 | 18.44 | 18.77 | 354,962 | -0.82(-4.19%) |
Mar 04, 2020 | 19.49 | 20.64 | 19.41 | 19.59 | 381,189 | +0.49(+2.57%) |
Mar 03, 2020 | 19.35 | 19.83 | 18.85 | 19.10 | 306,614 | -0.46(-2.35%) |
Mar 02, 2020 | 19.14 | 19.74 | 18.73 | 19.56 | 436,394 | +0.34(+1.77%) |
Feb 28, 2020 | 18.90 | 19.83 | 18.73 | 19.22 | 444,000 | -0.32(-1.64%) |
Feb 27, 2020 | 19.54 | 20.35 | 19.06 | 19.54 | 354,728 | -0.39(-1.96%) |
Feb 26, 2020 | 20.53 | 20.99 | 19.91 | 19.93 | 223,984 | -0.61(-2.97%) |
Feb 25, 2020 | 21.86 | 21.86 | 20.42 | 20.54 | 236,539 | -1.35(-6.17%) |
Feb 24, 2020 | 21.20 | 22.02 | 21.08 | 21.89 | 242,378 | -0.08(-0.36%) |
Feb 21, 2020 | 21.99 | 22.69 | 21.94 | 21.97 | 270,500 | +0.17(+0.78%) |
Feb 20, 2020 | 21.40 | 22.04 | 21.28 | 21.80 | 263,799 | +0.34(+1.58%) |
Feb 19, 2020 | 20.80 | 21.49 | 20.75 | 21.46 | 238,947 | +0.41(+1.95%) |
Feb 18, 2020 | 21.11 | 21.37 | 20.55 | 21.05 | 289,646 | -0.76(-3.48%) |
Feb 14, 2020 | 22.05 | 22.24 | 21.29 | 21.81 | 225,400 | -0.38(-1.71%) |
Feb 13, 2020 | 21.47 | 22.29 | 21.41 | 22.19 | 186,852 | +0.64(+2.97%) |
Feb 12, 2020 | 22.05 | 22.12 | 21.51 | 21.55 | 209,698 | -0.36(-1.64%) |
Feb 11, 2020 | 20.84 | 22.02 | 20.79 | 21.91 | 223,879 | +1.18(+5.69%) |
Feb 10, 2020 | 20.61 | 21.10 | 20.50 | 20.73 | 252,509 | +0.12(+0.58%) |
Feb 07, 2020 | 20.81 | 21.20 | 20.51 | 20.61 | 309,800 | -0.40(-1.90%) |
Feb 06, 2020 | 21.09 | 21.31 | 20.40 | 21.01 | 531,088 | +0.08(+0.38%) |
Feb 05, 2020 | 20.72 | 21.31 | 20.28 | 20.93 | 417,181 | +0.43(+2.10%) |
Feb 04, 2020 | 21.16 | 21.40 | 20.15 | 20.50 | 533,143 | -0.42(-2.01%) |