Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.11 | 14.19 | 13.87 | 13.94 | 881,811 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.52 | 14.30 | 14.46 | 306,821 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.03 | 13.71 | 13.84 | 260,192 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.80 | 13.22 | 13.74 | 784,667 | +0.38(+2.83%) |
Apr 24, 2020 | 13.60 | 13.60 | 13.13 | 13.36 | 1,530,055 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,584 | +0.03(+0.22%) |
Apr 22, 2020 | 13.36 | 13.59 | 13.19 | 13.52 | 296,217 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.11 | 12.78 | 13.05 | 570,210 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.33 | 13.48 | 484,557 | -0.60(-4.27%) |
Apr 17, 2020 | 13.75 | 14.17 | 13.72 | 14.08 | 344,127 | +0.53(+3.89%) |
Apr 16, 2020 | 13.82 | 13.86 | 13.42 | 13.55 | 372,678 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.15 | 13.82 | 13.94 | 374,447 | -0.99(-6.61%) |
Apr 14, 2020 | 15.22 | 15.27 | 14.60 | 14.93 | 870,990 | -0.11(-0.74%) |
Apr 13, 2020 | 15.15 | 15.21 | 14.85 | 15.04 | 351,858 | +0.04(+0.30%) |
Apr 09, 2020 | 15.27 | 15.58 | 14.65 | 15.00 | 709,670 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.80 | 15.08 | 383,237 | +0.07(+0.49%) |
Apr 07, 2020 | 15.45 | 16.07 | 14.52 | 15.01 | 816,310 | -0.56(-3.62%) |
Apr 06, 2020 | 14.89 | 15.57 | 13.40 | 15.57 | 547,292 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.45 | 14.64 | 15.01 | 522,993 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.48 | 16.01 | 470,364 | +1.19(+8.01%) |
Apr 01, 2020 | 15.16 | 15.30 | 14.67 | 14.83 | 434,258 | +0.11(+0.76%) |
Mar 31, 2020 | 14.64 | 15.71 | 14.52 | 14.72 | 636,261 | +0.50(+3.55%) |
Mar 30, 2020 | 13.56 | 14.27 | 13.49 | 14.21 | 788,709 | +0.83(+6.21%) |
Mar 27, 2020 | 13.42 | 13.58 | 13.26 | 13.38 | 480,701 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.29 | 13.86 | 14.26 | 389,970 | +0.36(+2.56%) |
Mar 25, 2020 | 13.74 | 14.12 | 13.33 | 13.91 | 981,050 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,557 | +1.57(+13.52%) |
Mar 23, 2020 | 11.55 | 11.89 | 11.36 | 11.64 | 696,020 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.15 | 11.71 | 905,372 | +0.53(+4.71%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.63 | 11.18 | 1,727,949 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,239 | -0.50(-4.45%) |
Mar 17, 2020 | 10.97 | 11.57 | 10.77 | 11.19 | 1,069,671 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.15 | 8.984 | 10.50 | 1,457,882 | -1.58(-13.09%) |
Mar 13, 2020 | 12.30 | 12.32 | 11.17 | 12.08 | 1,652,082 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.50 | 10.81 | 11.03 | 1,279,559 | -2.26(-17.04%) |
Mar 11, 2020 | 13.66 | 13.80 | 13.16 | 13.29 | 1,613,285 | -0.96(-6.72%) |
Mar 10, 2020 | 14.38 | 14.43 | 13.23 | 14.25 | 1,977,670 | +1.01(+7.63%) |
Mar 09, 2020 | 13.97 | 14.26 | 13.24 | 13.24 | 1,101,290 | -3.70(-21.83%) |
Mar 06, 2020 | 17.54 | 17.63 | 16.89 | 16.94 | 1,837,413 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.32 | 17.89 | 18.05 | 759,105 | -0.45(-2.45%) |
Mar 04, 2020 | 18.46 | 18.55 | 18.27 | 18.50 | 969,492 | +0.30(+1.67%) |
Mar 03, 2020 | 18.54 | 18.88 | 18.07 | 18.20 | 901,050 | -0.38(-2.04%) |
Mar 02, 2020 | 18.35 | 18.62 | 18.12 | 18.58 | 797,976 | +0.01(+0.08%) |
Feb 28, 2020 | 18.23 | 18.64 | 17.96 | 18.56 | 1,037,905 | -0.13(-0.72%) |
Feb 27, 2020 | 19.04 | 19.25 | 18.67 | 18.70 | 853,835 | -0.39(-2.02%) |
Feb 26, 2020 | 19.45 | 19.53 | 19.04 | 19.08 | 1,148,815 | +0.01(+0.08%) |
Feb 25, 2020 | 19.59 | 19.60 | 19.02 | 19.07 | 410,989 | -0.50(-2.58%) |
Feb 24, 2020 | 19.49 | 19.70 | 19.37 | 19.57 | 436,805 | -0.91(-4.42%) |
Feb 21, 2020 | 20.52 | 20.63 | 20.45 | 20.48 | 280,285 | -0.22(-1.04%) |
Feb 20, 2020 | 20.82 | 20.89 | 20.68 | 20.69 | 580,080 | -0.18(-0.85%) |
Feb 19, 2020 | 20.84 | 20.90 | 20.78 | 20.87 | 827,846 | +0.04(+0.21%) |
Feb 18, 2020 | 20.74 | 20.83 | 20.68 | 20.83 | 422,168 | +0.01(+0.04%) |
Feb 14, 2020 | 20.97 | 21.01 | 20.77 | 20.82 | 404,198 | -0.13(-0.60%) |
Feb 13, 2020 | 20.83 | 21.00 | 20.82 | 20.94 | 499,405 | -0.22(-1.02%) |
Feb 12, 2020 | 21.15 | 21.25 | 21.07 | 21.16 | 361,107 | +0.27(+1.32%) |
Feb 11, 2020 | 21.06 | 21.09 | 20.86 | 20.89 | 379,589 | +0.19(+0.93%) |
Feb 10, 2020 | 20.81 | 20.86 | 20.66 | 20.69 | 422,864 | -0.19(-0.92%) |
Feb 07, 2020 | 20.97 | 21.03 | 20.87 | 20.89 | 141,152 | -0.23(-1.09%) |
Feb 06, 2020 | 21.34 | 21.34 | 21.11 | 21.12 | 574,103 | -0.18(-0.84%) |
Feb 05, 2020 | 21.37 | 21.43 | 21.28 | 21.29 | 231,894 | +0.41(+1.96%) |
Feb 04, 2020 | 21.10 | 21.13 | 20.89 | 20.89 | 325,120 | +0.15(+0.72%) |