Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.89 | 17.60 | 16.53 | 17.19 | 1,692,158 | +0.61(+3.65%) |
Apr 29, 2020 | 15.38 | 16.86 | 15.38 | 16.59 | 369,770 | +1.29(+8.45%) |
Apr 28, 2020 | 15.40 | 15.40 | 15.15 | 15.29 | 551,433 | +0.12(+0.79%) |
Apr 27, 2020 | 15.30 | 15.44 | 14.86 | 15.18 | 575,360 | +0.09(+0.59%) |
Apr 24, 2020 | 15.42 | 15.62 | 14.95 | 15.09 | 839,510 | -0.28(-1.81%) |
Apr 23, 2020 | 15.25 | 15.77 | 15.19 | 15.36 | 433,318 | +0.09(+0.59%) |
Apr 22, 2020 | 15.26 | 15.56 | 14.90 | 15.27 | 594,150 | +0.16(+1.05%) |
Apr 21, 2020 | 15.05 | 15.25 | 14.69 | 15.12 | 646,248 | -0.18(-1.17%) |
Apr 20, 2020 | 14.94 | 15.64 | 14.77 | 15.29 | 554,055 | +0.31(+2.06%) |
Apr 17, 2020 | 15.28 | 15.29 | 14.89 | 14.99 | 1,048,507 | +0.07(+0.47%) |
Apr 16, 2020 | 14.66 | 15.15 | 14.66 | 14.92 | 222,801 | +0.16(+1.08%) |
Apr 15, 2020 | 15.23 | 15.23 | 14.21 | 14.76 | 683,584 | -0.54(-3.51%) |
Apr 14, 2020 | 15.30 | 15.88 | 14.94 | 15.29 | 784,713 | +0.27(+1.78%) |
Apr 13, 2020 | 15.09 | 15.20 | 14.40 | 15.03 | 184,175 | -0.24(-1.56%) |
Apr 09, 2020 | 13.65 | 15.60 | 13.52 | 15.26 | 1,732,196 | +1.64(+12.03%) |
Apr 08, 2020 | 13.23 | 13.87 | 13.05 | 13.63 | 599,814 | +0.46(+3.47%) |
Apr 07, 2020 | 12.76 | 13.25 | 12.19 | 13.17 | 380,313 | +0.73(+5.83%) |
Apr 06, 2020 | 12.68 | 12.85 | 11.86 | 12.44 | 1,205,227 | -0.12(-0.95%) |
Apr 03, 2020 | 13.14 | 13.30 | 11.84 | 12.56 | 1,428,913 | -0.49(-3.73%) |
Apr 02, 2020 | 13.66 | 14.40 | 12.91 | 13.05 | 1,375,858 | -0.60(-4.37%) |
Apr 01, 2020 | 14.59 | 15.01 | 13.65 | 13.65 | 1,086,908 | -1.30(-8.70%) |
Mar 31, 2020 | 14.61 | 15.15 | 13.84 | 14.95 | 1,337,742 | +0.18(+1.21%) |
Mar 30, 2020 | 14.86 | 15.00 | 14.40 | 14.77 | 835,075 | -0.09(-0.60%) |
Mar 27, 2020 | 14.90 | 15.03 | 14.30 | 14.86 | 556,320 | -0.20(-1.32%) |
Mar 26, 2020 | 14.01 | 15.13 | 13.71 | 15.06 | 1,197,998 | +1.06(+7.59%) |
Mar 25, 2020 | 14.65 | 15.10 | 13.80 | 13.99 | 926,980 | -0.62(-4.22%) |
Mar 24, 2020 | 14.61 | 15.13 | 14.06 | 14.61 | 1,855,431 | +0.04(+0.27%) |
Mar 23, 2020 | 15.45 | 15.82 | 14.13 | 14.57 | 834,474 | -1.01(-6.50%) |
Mar 20, 2020 | 15.29 | 15.85 | 15.29 | 15.58 | 821,139 | +0.37(+2.41%) |
Mar 19, 2020 | 14.32 | 15.44 | 14.32 | 15.21 | 853,779 | +0.81(+5.66%) |
Mar 18, 2020 | 15.00 | 15.22 | 14.04 | 14.40 | 2,888,323 | -0.95(-6.21%) |
Mar 17, 2020 | 14.60 | 15.40 | 14.55 | 15.35 | 1,416,524 | +0.80(+5.53%) |
Mar 16, 2020 | 16.29 | 16.29 | 14.55 | 14.55 | 2,215,038 | -2.04(-12.28%) |
Mar 13, 2020 | 16.54 | 17.13 | 16.01 | 16.59 | 2,617,576 | +0.50(+3.09%) |
Mar 12, 2020 | 15.54 | 16.31 | 15.36 | 16.09 | 1,526,165 | -0.32(-1.94%) |
Mar 11, 2020 | 16.34 | 16.52 | 16.14 | 16.41 | 1,892,783 | -0.13(-0.78%) |
Mar 10, 2020 | 16.65 | 16.87 | 16.09 | 16.54 | 3,698,313 | +0.45(+2.78%) |
Mar 09, 2020 | 15.76 | 16.21 | 15.75 | 16.09 | 2,134,975 | -0.80(-4.76%) |
Mar 06, 2020 | 17.02 | 17.16 | 16.12 | 16.89 | 5,670,241 | -0.44(-2.52%) |
Mar 05, 2020 | 17.58 | 17.60 | 17.03 | 17.33 | 7,349,212 | -0.30(-1.69%) |
Mar 04, 2020 | 17.22 | 17.63 | 16.98 | 17.63 | 8,347,346 | +0.94(+5.65%) |