Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.35 | 14.76 | 14.06 | 14.23 | 26,724 | -0.64(-4.28%) |
Apr 29, 2020 | 14.64 | 15.26 | 13.75 | 14.87 | 104,025 | +1.04(+7.50%) |
Apr 28, 2020 | 14.05 | 14.41 | 13.43 | 13.83 | 35,097 | +0.10(+0.75%) |
Apr 27, 2020 | 13.74 | 13.93 | 13.19 | 13.73 | 43,056 | +0.52(+3.97%) |
Apr 24, 2020 | 13.45 | 13.50 | 13.03 | 13.20 | 12,511 | +0.40(+3.14%) |
Apr 23, 2020 | 13.77 | 13.85 | 12.62 | 12.80 | 15,572 | -1.12(-8.06%) |
Apr 22, 2020 | 12.96 | 13.92 | 12.91 | 13.92 | 9,658 | +1.26(+9.97%) |
Apr 21, 2020 | 12.86 | 13.08 | 12.54 | 12.66 | 21,489 | -0.26(-2.03%) |
Apr 20, 2020 | 13.67 | 14.00 | 12.86 | 12.92 | 17,940 | -0.85(-6.18%) |
Apr 17, 2020 | 12.62 | 13.78 | 12.34 | 13.78 | 21,172 | +1.60(+13.13%) |
Apr 16, 2020 | 13.10 | 13.12 | 12.16 | 12.18 | 31,232 | -0.71(-5.52%) |
Apr 15, 2020 | 14.03 | 14.54 | 12.88 | 12.89 | 19,767 | -1.53(-10.64%) |
Apr 14, 2020 | 14.64 | 15.24 | 14.42 | 14.42 | 18,962 | +0.17(+1.18%) |
Apr 13, 2020 | 14.92 | 16.18 | 14.03 | 14.25 | 24,365 | -0.16(-1.10%) |
Apr 09, 2020 | 13.09 | 14.94 | 13.09 | 14.41 | 22,883 | +1.51(+11.67%) |
Apr 08, 2020 | 12.19 | 13.06 | 12.19 | 12.91 | 16,442 | +1.03(+8.66%) |
Apr 07, 2020 | 12.33 | 12.89 | 11.88 | 11.88 | 22,218 | -0.39(-3.20%) |
Apr 06, 2020 | 11.64 | 12.33 | 11.23 | 12.27 | 43,196 | +1.13(+10.16%) |
Apr 03, 2020 | 11.61 | 11.64 | 10.75 | 11.14 | 29,192 | -0.68(-5.78%) |
Apr 02, 2020 | 11.28 | 11.92 | 11.22 | 11.82 | 31,403 | +0.44(+3.86%) |
Apr 01, 2020 | 13.29 | 15.15 | 11.27 | 11.38 | 35,770 | -2.66(-18.92%) |
Mar 31, 2020 | 14.74 | 15.51 | 14.03 | 14.04 | 68,917 | -1.21(-7.91%) |
Mar 30, 2020 | 13.05 | 15.24 | 12.65 | 15.24 | 39,353 | +2.38(+18.46%) |
Mar 27, 2020 | 14.39 | 14.39 | 12.25 | 12.87 | 32,186 | -1.63(-11.23%) |
Mar 26, 2020 | 14.37 | 14.50 | 12.93 | 14.50 | 39,999 | +0.29(+2.04%) |
Mar 25, 2020 | 12.67 | 14.26 | 12.02 | 14.21 | 29,295 | +1.34(+10.39%) |
Mar 24, 2020 | 11.69 | 12.87 | 11.50 | 12.87 | 40,842 | +1.52(+13.34%) |
Mar 23, 2020 | 11.83 | 11.86 | 9.586 | 11.35 | 48,639 | -0.95(-7.75%) |
Mar 20, 2020 | 13.52 | 13.58 | 12.31 | 12.31 | 50,151 | -1.83(-12.96%) |
Mar 19, 2020 | 14.71 | 14.95 | 11.78 | 14.14 | 60,263 | -0.43(-2.95%) |
Mar 18, 2020 | 15.49 | 16.24 | 14.08 | 14.57 | 31,640 | -1.25(-7.92%) |
Mar 17, 2020 | 16.83 | 16.83 | 15.07 | 15.82 | 52,622 | +0.07(+0.42%) |
Mar 16, 2020 | 15.20 | 18.24 | 15.20 | 15.76 | 30,666 | -3.97(-20.14%) |
Mar 13, 2020 | 15.59 | 19.73 | 15.21 | 19.73 | 21,065 | +4.75(+31.71%) |
Mar 12, 2020 | 18.03 | 18.03 | 14.96 | 14.98 | 28,372 | -3.50(-18.93%) |
Mar 11, 2020 | 18.70 | 21.02 | 18.24 | 18.48 | 24,132 | -0.54(-2.85%) |
Mar 10, 2020 | 19.46 | 19.82 | 18.19 | 19.02 | 29,290 | +0.16(+0.84%) |
Mar 09, 2020 | 20.48 | 20.50 | 18.70 | 18.86 | 18,927 | -1.71(-8.32%) |
Mar 06, 2020 | 20.92 | 21.56 | 20.55 | 20.57 | 22,348 | -0.79(-3.72%) |
Mar 05, 2020 | 20.45 | 21.96 | 20.45 | 21.37 | 50,516 | +0.42(+2.01%) |
Mar 04, 2020 | 20.26 | 21.55 | 20.24 | 20.95 | 19,634 | +0.19(+0.90%) |
Mar 03, 2020 | 21.42 | 21.59 | 19.90 | 20.76 | 26,673 | -0.71(-3.31%) |
Mar 02, 2020 | 21.15 | 21.67 | 20.76 | 21.47 | 10,238 | +0.29(+1.37%) |
Feb 28, 2020 | 21.53 | 22.05 | 20.66 | 21.18 | 26,733 | -0.50(-2.33%) |
Feb 27, 2020 | 22.26 | 22.44 | 21.69 | 21.69 | 26,838 | -0.90(-3.98%) |
Feb 26, 2020 | 22.72 | 22.72 | 22.30 | 22.58 | 13,927 | -0.01(-0.04%) |
Feb 25, 2020 | 22.57 | 22.66 | 22.33 | 22.59 | 16,861 | +0.20(+0.88%) |
Feb 24, 2020 | 22.15 | 22.43 | 22.15 | 22.40 | 15,022 | +0.16(+0.71%) |
Feb 21, 2020 | 22.44 | 22.57 | 22.21 | 22.24 | 12,297 | -0.35(-1.53%) |
Feb 20, 2020 | 22.47 | 22.90 | 22.30 | 22.58 | 6,169 | +0.05(+0.21%) |
Feb 19, 2020 | 22.59 | 22.61 | 22.38 | 22.54 | 4,521 | -0.05(-0.21%) |
Feb 18, 2020 | 22.76 | 22.76 | 22.56 | 22.58 | 7,959 | -0.09(-0.41%) |
Feb 14, 2020 | 22.77 | 22.79 | 22.56 | 22.68 | 7,454 | -0.19(-0.85%) |
Feb 13, 2020 | 22.99 | 22.99 | 22.77 | 22.87 | 3,135 | +0.09(+0.41%) |
Feb 12, 2020 | 22.60 | 22.93 | 22.60 | 22.78 | 9,357 | +0.44(+1.99%) |
Feb 11, 2020 | 22.30 | 22.70 | 22.30 | 22.33 | 5,447 | +0.06(+0.25%) |
Feb 10, 2020 | 22.41 | 22.60 | 22.28 | 22.28 | 5,198 | -0.12(-0.54%) |
Feb 07, 2020 | 22.37 | 22.44 | 22.31 | 22.40 | 10,695 | +0.19(+0.88%) |
Feb 06, 2020 | 22.55 | 22.60 | 21.44 | 22.20 | 17,100 | -0.29(-1.28%) |
Feb 05, 2020 | 23.47 | 23.47 | 22.03 | 22.49 | 45,011 | -0.74(-3.19%) |
Feb 04, 2020 | 22.79 | 23.37 | 22.79 | 23.23 | 4,675 | +0.42(+1.83%) |