Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.19 | 14.86 | 14.12 | 14.54 | 8,280 | +0.24(+1.70%) |
Apr 29, 2020 | 14.55 | 15.79 | 14.24 | 14.29 | 3,364 | +0.29(+2.06%) |
Apr 28, 2020 | 14.71 | 14.79 | 13.68 | 14.00 | 4,154 | -1.00(-6.66%) |
Apr 27, 2020 | 15.07 | 15.08 | 14.76 | 15.00 | 11,455 | -0.21(-1.36%) |
Apr 24, 2020 | 15.21 | 15.21 | 15.21 | 15.21 | 333 | -0.05(-0.35%) |
Apr 23, 2020 | 14.39 | 15.26 | 14.39 | 15.26 | 1,366 | +1.09(+7.68%) |
Apr 22, 2020 | 14.40 | 14.40 | 14.17 | 14.18 | 3,651 | +0.67(+5.00%) |
Apr 21, 2020 | 14.08 | 14.24 | 13.08 | 13.50 | 5,797 | -0.72(-5.06%) |
Apr 20, 2020 | 13.95 | 14.22 | 13.73 | 14.22 | 5,617 | +0.36(+2.60%) |
Apr 17, 2020 | 14.22 | 14.40 | 13.64 | 13.86 | 19,777 | -0.13(-0.90%) |
Apr 16, 2020 | 14.22 | 14.27 | 13.59 | 13.99 | 18,147 | -0.27(-1.89%) |
Apr 15, 2020 | 14.27 | 14.27 | 14.00 | 14.26 | 8,033 | -0.01(-0.06%) |
Apr 14, 2020 | 13.37 | 14.27 | 13.26 | 14.27 | 6,445 | -0.01(-0.06%) |
Apr 13, 2020 | 13.26 | 14.46 | 13.26 | 14.27 | 3,563 | +0.00(+0.00%) |
Apr 09, 2020 | 13.49 | 14.29 | 13.49 | 14.27 | 2,555 | +0.98(+7.38%) |
Apr 08, 2020 | 13.49 | 13.49 | 12.66 | 13.29 | 2,746 | +0.60(+4.75%) |
Apr 07, 2020 | 12.65 | 13.40 | 12.65 | 12.69 | 1,671 | -0.22(-1.67%) |
Apr 06, 2020 | 13.60 | 13.64 | 12.91 | 12.91 | 15,024 | -0.14(-1.10%) |
Apr 03, 2020 | 12.85 | 13.61 | 12.69 | 13.05 | 2,444 | -0.56(-4.10%) |
Apr 02, 2020 | 13.51 | 14.28 | 13.51 | 13.61 | 1,118 | -0.57(-4.00%) |
Apr 01, 2020 | 13.32 | 14.18 | 12.47 | 14.18 | 8,059 | +0.57(+4.17%) |
Mar 31, 2020 | 12.69 | 14.26 | 12.20 | 13.61 | 13,484 | -0.12(-0.85%) |
Mar 30, 2020 | 12.15 | 14.54 | 12.15 | 13.73 | 34,079 | +1.36(+10.99%) |
Mar 27, 2020 | 11.93 | 12.40 | 11.93 | 12.37 | 15,444 | +0.44(+3.70%) |
Mar 26, 2020 | 12.15 | 12.56 | 11.93 | 11.93 | 10,745 | +0.77(+6.85%) |
Mar 25, 2020 | 10.80 | 12.60 | 10.13 | 11.16 | 18,468 | +0.45(+4.25%) |
Mar 24, 2020 | 10.35 | 12.16 | 10.35 | 10.71 | 70,322 | +0.10(+0.98%) |
Mar 23, 2020 | 10.78 | 11.12 | 10.35 | 10.60 | 3,976 | -0.56(-5.00%) |
Mar 20, 2020 | 10.91 | 12.60 | 10.40 | 11.16 | 176,217 | -0.32(-2.75%) |
Mar 19, 2020 | 10.09 | 11.76 | 9.774 | 11.48 | 25,883 | +0.89(+8.42%) |
Mar 18, 2020 | 13.28 | 13.50 | 10.09 | 10.58 | 3,278 | -3.87(-26.75%) |
Mar 17, 2020 | 13.96 | 14.94 | 13.79 | 14.45 | 19,700 | +0.50(+3.58%) |
Mar 16, 2020 | 15.11 | 15.11 | 13.82 | 13.95 | 2,238 | -3.72(-21.04%) |
Mar 13, 2020 | 17.29 | 18.00 | 17.28 | 17.67 | 6,444 | +0.59(+3.48%) |
Mar 12, 2020 | 17.91 | 17.91 | 17.06 | 17.07 | 1,387 | -1.26(-6.87%) |
Mar 11, 2020 | 20.69 | 20.69 | 18.07 | 18.33 | 15,655 | -1.96(-9.67%) |
Mar 10, 2020 | 20.69 | 20.69 | 19.85 | 20.30 | 4,923 | +0.49(+2.45%) |
Mar 09, 2020 | 20.70 | 20.70 | 19.80 | 19.81 | 2,125 | -1.76(-8.14%) |
Mar 06, 2020 | 22.50 | 22.50 | 21.56 | 21.56 | 1,666 | -0.94(-4.16%) |
Mar 05, 2020 | 23.58 | 23.61 | 22.50 | 22.50 | 7,146 | -1.83(-7.51%) |
Mar 04, 2020 | 23.46 | 25.25 | 23.46 | 24.33 | 5,498 | -0.99(-3.91%) |
Mar 03, 2020 | 23.85 | 25.32 | 23.73 | 25.32 | 6,668 | +1.65(+6.96%) |
Mar 02, 2020 | 23.52 | 23.67 | 23.52 | 23.67 | 849 | +0.38(+1.62%) |
Feb 28, 2020 | 24.28 | 24.28 | 23.29 | 23.29 | 18,974 | -1.12(-4.59%) |
Feb 27, 2020 | 24.19 | 25.31 | 23.74 | 24.41 | 12,392 | +0.15(+0.63%) |
Feb 26, 2020 | 24.97 | 25.16 | 24.26 | 24.26 | 14,589 | -0.71(-2.83%) |
Feb 25, 2020 | 24.97 | 24.97 | 24.44 | 24.97 | 949 | -0.08(-0.30%) |
Feb 24, 2020 | 25.05 | 25.05 | 24.56 | 25.05 | 458 | +0.54(+2.19%) |
Feb 21, 2020 | 25.53 | 25.53 | 24.48 | 24.51 | 2,901 | -1.03(-4.02%) |
Feb 20, 2020 | 25.36 | 25.61 | 24.45 | 25.53 | 7,066 | +0.00(+0.00%) |
Feb 19, 2020 | 25.35 | 25.53 | 25.35 | 25.53 | 419 | +0.70(+2.83%) |
Feb 18, 2020 | 24.91 | 24.91 | 24.48 | 24.83 | 3,359 | -0.27(-1.09%) |
Feb 14, 2020 | 25.44 | 25.44 | 25.10 | 25.10 | 446 | -0.28(-1.09%) |
Feb 13, 2020 | 25.38 | 25.38 | 25.38 | 25.38 | 236 | +0.30(+1.18%) |
Feb 12, 2020 | 24.95 | 25.09 | 24.42 | 25.09 | 20,926 | +0.27(+1.08%) |
Feb 11, 2020 | 24.79 | 24.82 | 24.32 | 24.82 | 834 | -0.03(-0.11%) |
Feb 10, 2020 | 24.84 | 24.84 | 24.84 | 99 | +0.00(+0.00%) | |
Feb 07, 2020 | 24.84 | 24.84 | 24.84 | 24.84 | 223 | -0.24(-0.96%) |
Feb 06, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 343 | -0.40(-1.58%) |
Feb 05, 2020 | 24.83 | 25.53 | 24.83 | 25.49 | 2,369 | +0.67(+2.71%) |
Feb 04, 2020 | 25.04 | 25.04 | 24.82 | 24.82 | 2,580 | -0.04(-0.14%) |