Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.40 | 15.56 | 14.79 | 15.14 | 852,836 | -0.40(-2.59%) |
Apr 29, 2020 | 14.83 | 15.63 | 14.64 | 15.54 | 993,083 | +0.98(+6.70%) |
Apr 28, 2020 | 15.24 | 15.36 | 14.46 | 14.56 | 1,079,965 | -0.44(-2.93%) |
Apr 27, 2020 | 14.91 | 15.08 | 14.69 | 15.00 | 826,226 | +0.47(+3.23%) |
Apr 24, 2020 | 15.18 | 15.37 | 14.37 | 14.53 | 785,432 | -0.55(-3.68%) |
Apr 23, 2020 | 14.69 | 15.48 | 14.64 | 15.09 | 904,886 | +0.29(+1.94%) |
Apr 22, 2020 | 14.64 | 14.86 | 14.21 | 14.80 | 691,261 | +0.64(+4.53%) |
Apr 21, 2020 | 14.83 | 14.93 | 13.99 | 14.16 | 1,517,074 | -1.20(-7.79%) |
Apr 20, 2020 | 15.48 | 15.74 | 15.14 | 15.36 | 748,584 | -0.50(-3.14%) |
Apr 17, 2020 | 15.81 | 16.12 | 15.45 | 15.85 | 640,783 | +0.37(+2.41%) |
Apr 16, 2020 | 15.84 | 16.00 | 15.16 | 15.48 | 721,291 | -0.22(-1.40%) |
Apr 15, 2020 | 15.78 | 15.95 | 15.20 | 15.70 | 2,056,048 | -0.64(-3.92%) |
Apr 14, 2020 | 16.54 | 16.95 | 16.07 | 16.34 | 908,492 | +0.49(+3.08%) |
Apr 13, 2020 | 15.45 | 15.85 | 15.00 | 15.85 | 687,392 | +0.61(+4.02%) |
Apr 09, 2020 | 15.26 | 15.69 | 14.80 | 15.24 | 968,857 | +0.22(+1.47%) |
Apr 08, 2020 | 14.83 | 15.14 | 14.57 | 15.02 | 966,849 | +0.45(+3.09%) |
Apr 07, 2020 | 15.62 | 15.76 | 14.55 | 14.57 | 1,211,368 | +0.32(+2.21%) |
Apr 06, 2020 | 14.06 | 15.22 | 14.03 | 14.26 | 1,330,222 | +0.79(+5.90%) |
Apr 03, 2020 | 13.51 | 13.90 | 13.07 | 13.46 | 560,202 | -0.11(-0.78%) |
Apr 02, 2020 | 13.40 | 13.86 | 12.92 | 13.57 | 779,932 | +0.55(+4.27%) |
Apr 01, 2020 | 13.78 | 13.95 | 12.92 | 13.01 | 1,079,069 | -1.20(-8.42%) |
Mar 31, 2020 | 14.60 | 14.69 | 13.98 | 14.21 | 1,249,473 | -0.08(-0.54%) |
Mar 30, 2020 | 14.56 | 14.74 | 13.90 | 14.29 | 1,088,062 | +0.08(+0.54%) |
Mar 27, 2020 | 15.77 | 15.83 | 14.16 | 14.21 | 2,053,099 | -2.33(-14.11%) |
Mar 26, 2020 | 16.08 | 17.17 | 15.96 | 16.54 | 1,108,743 | +0.77(+4.92%) |
Mar 25, 2020 | 16.21 | 16.95 | 15.07 | 15.77 | 1,392,979 | -0.26(-1.61%) |
Mar 24, 2020 | 14.37 | 16.21 | 14.33 | 16.03 | 2,480,396 | +2.71(+20.33%) |
Mar 23, 2020 | 12.67 | 13.52 | 12.09 | 13.32 | 1,560,162 | +0.57(+4.50%) |
Mar 20, 2020 | 13.21 | 13.48 | 12.07 | 12.74 | 2,014,847 | +0.29(+2.30%) |
Mar 19, 2020 | 11.70 | 13.44 | 11.30 | 12.46 | 1,822,231 | +0.49(+4.08%) |
Mar 18, 2020 | 12.06 | 14.46 | 10.93 | 11.97 | 3,076,300 | -1.00(-7.68%) |
Mar 17, 2020 | 12.26 | 13.15 | 12.11 | 12.96 | 2,302,107 | +1.14(+9.63%) |
Mar 16, 2020 | 14.91 | 14.91 | 11.40 | 11.83 | 4,010,171 | -4.83(-29.01%) |
Mar 13, 2020 | 17.79 | 17.97 | 13.87 | 16.66 | 5,909,925 | -0.38(-2.25%) |
Mar 12, 2020 | 17.00 | 18.49 | 16.72 | 17.04 | 2,725,097 | -1.14(-6.26%) |
Mar 11, 2020 | 18.28 | 19.03 | 17.80 | 18.18 | 1,906,965 | -0.24(-1.30%) |
Mar 10, 2020 | 19.08 | 19.23 | 17.74 | 18.42 | 2,045,680 | +0.86(+4.90%) |
Mar 09, 2020 | 19.25 | 19.50 | 17.55 | 17.56 | 2,593,741 | -3.67(-17.31%) |
Mar 06, 2020 | 21.72 | 22.16 | 20.82 | 21.23 | 1,660,853 | -0.77(-3.52%) |
Mar 05, 2020 | 21.04 | 22.62 | 20.93 | 22.01 | 1,554,094 | +0.38(+1.77%) |
Mar 04, 2020 | 21.82 | 21.82 | 20.19 | 21.62 | 2,403,679 | +0.67(+3.20%) |
Mar 03, 2020 | 22.57 | 23.37 | 20.81 | 20.95 | 2,142,331 | -0.95(-4.32%) |
Mar 02, 2020 | 22.50 | 22.70 | 20.90 | 21.90 | 1,676,502 | +0.05(+0.22%) |
Feb 28, 2020 | 21.48 | 22.68 | 21.25 | 21.85 | 1,311,249 | -0.72(-3.18%) |
Feb 27, 2020 | 24.01 | 24.07 | 22.14 | 22.57 | 1,935,139 | -1.75(-7.20%) |
Feb 26, 2020 | 24.21 | 25.15 | 24.07 | 24.32 | 867,613 | -0.39(-1.59%) |
Feb 25, 2020 | 25.42 | 25.88 | 24.55 | 24.71 | 1,182,721 | -0.69(-2.71%) |
Feb 24, 2020 | 23.52 | 25.79 | 23.52 | 25.40 | 1,988,360 | -0.63(-2.43%) |
Feb 21, 2020 | 26.60 | 26.74 | 25.92 | 26.03 | 1,372,704 | -0.99(-3.65%) |
Feb 20, 2020 | 27.35 | 27.59 | 25.72 | 27.02 | 1,938,124 | +0.02(+0.07%) |
Feb 19, 2020 | 25.17 | 27.07 | 25.12 | 27.00 | 1,903,515 | +2.45(+9.98%) |
Feb 18, 2020 | 24.60 | 25.02 | 24.34 | 24.55 | 1,137,831 | +0.15(+0.63%) |
Feb 14, 2020 | 24.70 | 25.55 | 24.35 | 24.40 | 2,258,158 | -0.22(-0.89%) |
Feb 13, 2020 | 25.75 | 25.98 | 24.11 | 24.62 | 2,942,755 | -2.78(-10.16%) |
Feb 12, 2020 | 24.36 | 27.52 | 24.18 | 27.40 | 3,999,902 | +2.77(+11.27%) |
Feb 11, 2020 | 21.58 | 24.75 | 21.55 | 24.63 | 4,687,024 | +3.88(+18.67%) |
Feb 10, 2020 | 20.71 | 21.02 | 20.58 | 20.75 | 647,565 | +0.05(+0.23%) |
Feb 07, 2020 | 20.95 | 21.22 | 20.57 | 20.71 | 776,653 | -0.58(-2.74%) |
Feb 06, 2020 | 20.70 | 21.71 | 20.70 | 21.29 | 1,406,375 | +0.68(+3.30%) |
Feb 05, 2020 | 19.96 | 20.63 | 19.64 | 20.61 | 1,311,241 | +0.99(+5.02%) |
Feb 04, 2020 | 19.28 | 19.96 | 19.15 | 19.62 | 2,843,491 | +1.10(+5.94%) |