Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.30 | 15.30 | 14.72 | 14.95 | 21,008 | -0.49(-3.18%) |
Apr 29, 2020 | 15.08 | 15.60 | 15.08 | 15.44 | 10,425 | +0.76(+5.17%) |
Apr 28, 2020 | 14.49 | 14.75 | 14.43 | 14.68 | 11,312 | +0.71(+5.06%) |
Apr 27, 2020 | 13.60 | 14.11 | 13.60 | 13.97 | 9,862 | +0.54(+3.99%) |
Apr 24, 2020 | 13.42 | 13.52 | 13.22 | 13.44 | 10,439 | +0.04(+0.31%) |
Apr 23, 2020 | 13.35 | 13.73 | 13.35 | 13.40 | 6,117 | +0.02(+0.13%) |
Apr 22, 2020 | 13.56 | 13.56 | 13.29 | 13.38 | 10,752 | -0.04(-0.29%) |
Apr 21, 2020 | 13.02 | 13.43 | 13.02 | 13.42 | 18,503 | -0.14(-1.05%) |
Apr 20, 2020 | 13.67 | 13.85 | 13.47 | 13.56 | 18,617 | -0.59(-4.20%) |
Apr 17, 2020 | 14.44 | 14.44 | 14.03 | 14.16 | 60,898 | +0.50(+3.70%) |
Apr 16, 2020 | 14.06 | 14.06 | 13.53 | 13.65 | 9,380 | -0.50(-3.57%) |
Apr 15, 2020 | 14.34 | 14.36 | 13.93 | 14.16 | 37,983 | -0.71(-4.76%) |
Apr 14, 2020 | 15.11 | 15.24 | 14.77 | 14.86 | 27,342 | +0.19(+1.29%) |
Apr 13, 2020 | 15.07 | 15.07 | 14.53 | 14.67 | 42,811 | -0.46(-3.02%) |
Apr 09, 2020 | 14.65 | 15.31 | 14.65 | 15.13 | 10,787 | +1.03(+7.31%) |
Apr 08, 2020 | 13.60 | 14.13 | 13.59 | 14.10 | 27,114 | +0.86(+6.48%) |
Apr 07, 2020 | 13.64 | 13.75 | 13.19 | 13.24 | 26,017 | +0.40(+3.09%) |
Apr 06, 2020 | 12.41 | 13.06 | 12.41 | 12.85 | 17,694 | +0.96(+8.05%) |
Apr 03, 2020 | 12.23 | 12.23 | 11.73 | 11.89 | 17,399 | -0.51(-4.12%) |
Apr 02, 2020 | 12.60 | 12.88 | 12.16 | 12.40 | 19,611 | -0.18(-1.42%) |
Apr 01, 2020 | 12.90 | 12.91 | 12.35 | 12.58 | 26,984 | -1.12(-8.20%) |
Mar 31, 2020 | 13.77 | 13.94 | 13.22 | 13.70 | 11,453 | -0.03(-0.23%) |
Mar 30, 2020 | 13.84 | 13.84 | 13.32 | 13.73 | 69,743 | -0.08(-0.56%) |
Mar 27, 2020 | 14.02 | 14.30 | 13.79 | 13.81 | 15,891 | -0.45(-3.16%) |
Mar 26, 2020 | 13.65 | 14.56 | 13.50 | 14.26 | 23,636 | +1.10(+8.34%) |
Mar 25, 2020 | 12.85 | 13.80 | 12.65 | 13.16 | 20,038 | +0.87(+7.07%) |
Mar 24, 2020 | 11.83 | 12.43 | 11.83 | 12.30 | 35,126 | +0.59(+5.05%) |
Mar 23, 2020 | 11.88 | 11.92 | 11.30 | 11.70 | 26,573 | -0.49(-4.06%) |
Mar 20, 2020 | 12.32 | 12.88 | 12.09 | 12.20 | 13,948 | -0.05(-0.45%) |
Mar 19, 2020 | 11.30 | 12.46 | 11.30 | 12.25 | 31,845 | +0.82(+7.18%) |
Mar 18, 2020 | 12.91 | 12.91 | 11.06 | 11.43 | 77,807 | -2.22(-16.25%) |
Mar 17, 2020 | 13.60 | 13.91 | 12.84 | 13.65 | 6,159 | +0.21(+1.54%) |
Mar 16, 2020 | 15.53 | 15.53 | 13.44 | 13.44 | 25,056 | -3.14(-18.92%) |
Mar 13, 2020 | 16.54 | 16.58 | 15.50 | 16.58 | 13,714 | +0.96(+6.13%) |
Mar 12, 2020 | 16.77 | 17.06 | 15.56 | 15.62 | 27,445 | -2.44(-13.48%) |
Mar 11, 2020 | 18.96 | 18.96 | 17.92 | 18.06 | 11,980 | -1.41(-7.23%) |
Mar 10, 2020 | 19.07 | 19.47 | 18.51 | 19.47 | 18,452 | +0.77(+4.11%) |
Mar 09, 2020 | 19.71 | 20.05 | 18.70 | 18.70 | 22,586 | -2.05(-9.90%) |
Mar 06, 2020 | 20.59 | 20.75 | 20.24 | 20.75 | 6,446 | -0.26(-1.23%) |
Mar 05, 2020 | 21.23 | 21.23 | 20.80 | 21.01 | 5,975 | -0.50(-2.33%) |
Mar 04, 2020 | 21.26 | 21.51 | 21.22 | 21.51 | 5,740 | +0.63(+3.02%) |
Mar 03, 2020 | 21.14 | 21.41 | 20.71 | 20.88 | 4,658 | -0.12(-0.55%) |
Mar 02, 2020 | 20.61 | 21.00 | 20.22 | 21.00 | 9,312 | +0.70(+3.43%) |
Feb 28, 2020 | 20.31 | 20.51 | 19.88 | 20.30 | 13,714 | -0.58(-2.76%) |
Feb 27, 2020 | 21.58 | 21.64 | 20.88 | 20.88 | 9,782 | -0.96(-4.38%) |
Feb 26, 2020 | 22.19 | 22.22 | 21.84 | 21.84 | 5,833 | -0.29(-1.31%) |
Feb 25, 2020 | 22.73 | 22.73 | 22.03 | 22.13 | 10,308 | -0.63(-2.76%) |
Feb 24, 2020 | 22.80 | 22.80 | 22.66 | 22.75 | 5,080 | -0.31(-1.35%) |
Feb 21, 2020 | 23.07 | 23.09 | 23.01 | 23.07 | 3,164 | +0.02(+0.10%) |
Feb 20, 2020 | 22.68 | 23.04 | 22.68 | 23.04 | 8,221 | +0.24(+1.04%) |
Feb 19, 2020 | 22.96 | 22.96 | 22.81 | 22.81 | 7,308 | -0.22(-0.96%) |
Feb 18, 2020 | 22.98 | 23.07 | 22.91 | 23.03 | 22,104 | +0.02(+0.09%) |
Feb 14, 2020 | 22.91 | 23.01 | 22.91 | 23.01 | 6,681 | +0.12(+0.52%) |
Feb 13, 2020 | 22.86 | 22.93 | 22.83 | 22.89 | 4,770 | +0.09(+0.38%) |
Feb 12, 2020 | 22.73 | 22.82 | 22.73 | 22.80 | 10,481 | +0.08(+0.37%) |
Feb 11, 2020 | 22.76 | 22.76 | 22.65 | 22.72 | 5,249 | -0.01(-0.05%) |
Feb 10, 2020 | 22.56 | 22.73 | 22.56 | 22.73 | 3,023 | +0.37(+1.66%) |
Feb 07, 2020 | 22.42 | 22.42 | 22.33 | 22.36 | 4,337 | -0.11(-0.51%) |
Feb 06, 2020 | 22.45 | 22.57 | 22.45 | 22.47 | 13,110 | +0.03(+0.15%) |
Feb 05, 2020 | 22.33 | 22.46 | 22.33 | 22.44 | 6,492 | +0.18(+0.80%) |
Feb 04, 2020 | 22.18 | 22.33 | 22.15 | 22.26 | 18,409 | +0.26(+1.19%) |