Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.41 | 17.65 | 15.73 | 15.86 | 67,021 | -1.04(-6.16%) |
Apr 29, 2020 | 16.16 | 17.39 | 16.01 | 16.90 | 66,630 | +1.55(+10.09%) |
Apr 28, 2020 | 15.16 | 15.63 | 14.99 | 15.35 | 51,075 | +0.47(+3.14%) |
Apr 27, 2020 | 14.18 | 15.11 | 14.18 | 14.88 | 42,671 | +0.97(+6.95%) |
Apr 24, 2020 | 13.66 | 13.97 | 13.39 | 13.92 | 33,185 | +0.33(+2.41%) |
Apr 23, 2020 | 13.29 | 13.97 | 13.29 | 13.59 | 43,620 | +0.23(+1.72%) |
Apr 22, 2020 | 13.72 | 13.76 | 13.20 | 13.36 | 30,723 | +0.02(+0.12%) |
Apr 21, 2020 | 12.87 | 13.69 | 12.87 | 13.34 | 56,415 | -0.13(-0.97%) |
Apr 20, 2020 | 13.64 | 14.50 | 13.23 | 13.47 | 63,364 | -0.66(-4.64%) |
Apr 17, 2020 | 13.00 | 14.42 | 13.00 | 14.13 | 59,538 | +1.50(+11.88%) |
Apr 16, 2020 | 13.14 | 13.34 | 12.16 | 12.63 | 77,338 | -0.54(-4.11%) |
Apr 15, 2020 | 13.59 | 13.67 | 12.99 | 13.17 | 56,160 | -1.07(-7.48%) |
Apr 14, 2020 | 14.92 | 15.02 | 13.92 | 14.24 | 43,881 | -0.37(-2.53%) |
Apr 13, 2020 | 15.41 | 15.41 | 14.34 | 14.61 | 44,499 | -0.88(-5.66%) |
Apr 09, 2020 | 14.50 | 15.49 | 14.50 | 15.48 | 64,907 | +1.25(+8.75%) |
Apr 08, 2020 | 14.10 | 14.32 | 13.66 | 14.24 | 67,583 | +0.59(+4.32%) |
Apr 07, 2020 | 14.42 | 14.55 | 13.34 | 13.65 | 67,880 | -0.20(-1.42%) |
Apr 06, 2020 | 12.96 | 14.15 | 12.96 | 13.84 | 104,696 | +1.07(+8.41%) |
Apr 03, 2020 | 13.50 | 14.06 | 12.39 | 12.77 | 49,900 | -0.91(-6.65%) |
Apr 02, 2020 | 13.26 | 13.95 | 13.03 | 13.68 | 66,085 | +0.22(+1.64%) |
Apr 01, 2020 | 13.93 | 14.23 | 13.38 | 13.46 | 75,176 | -1.41(-9.48%) |
Mar 31, 2020 | 15.00 | 15.52 | 14.63 | 14.87 | 122,025 | -0.38(-2.47%) |
Mar 30, 2020 | 14.28 | 15.35 | 13.95 | 15.25 | 62,717 | +1.11(+7.83%) |
Mar 27, 2020 | 13.82 | 14.61 | 13.73 | 14.14 | 69,299 | -0.38(-2.60%) |
Mar 26, 2020 | 13.09 | 14.57 | 13.04 | 14.52 | 61,687 | +1.51(+11.59%) |
Mar 25, 2020 | 13.75 | 13.83 | 12.76 | 13.01 | 48,304 | -0.26(-1.98%) |
Mar 24, 2020 | 12.05 | 13.27 | 10.75 | 13.27 | 77,950 | +1.52(+12.98%) |
Mar 23, 2020 | 12.01 | 13.64 | 11.08 | 11.75 | 57,016 | -0.14(-1.17%) |
Mar 20, 2020 | 13.32 | 13.81 | 10.47 | 11.88 | 181,178 | -1.07(-8.29%) |
Mar 19, 2020 | 11.58 | 14.68 | 11.07 | 12.96 | 155,285 | +1.25(+10.71%) |
Mar 18, 2020 | 14.16 | 14.16 | 11.70 | 11.70 | 102,636 | -3.16(-21.28%) |
Mar 17, 2020 | 13.38 | 15.22 | 13.07 | 14.87 | 106,286 | +1.75(+13.37%) |
Mar 16, 2020 | 14.46 | 14.46 | 13.11 | 13.11 | 104,061 | -2.72(-17.19%) |
Mar 13, 2020 | 15.62 | 16.07 | 15.03 | 15.84 | 134,149 | +0.93(+6.23%) |
Mar 12, 2020 | 15.35 | 16.14 | 14.47 | 14.91 | 97,397 | -1.37(-8.44%) |
Mar 11, 2020 | 16.91 | 17.13 | 16.14 | 16.28 | 86,442 | -1.20(-6.89%) |
Mar 10, 2020 | 17.53 | 17.82 | 16.33 | 17.49 | 82,222 | +0.42(+2.46%) |
Mar 09, 2020 | 19.01 | 19.78 | 16.86 | 17.07 | 64,773 | -3.08(-15.28%) |
Mar 06, 2020 | 19.69 | 20.76 | 19.69 | 20.14 | 46,902 | -0.27(-1.31%) |
Mar 05, 2020 | 21.15 | 21.39 | 19.96 | 20.41 | 68,391 | -1.33(-6.13%) |
Mar 04, 2020 | 21.76 | 22.17 | 21.20 | 21.74 | 62,750 | +0.11(+0.52%) |
Mar 03, 2020 | 22.36 | 23.55 | 21.15 | 21.63 | 49,811 | -0.96(-4.26%) |
Mar 02, 2020 | 21.66 | 22.59 | 21.56 | 22.59 | 43,268 | +0.85(+3.90%) |
Feb 28, 2020 | 21.21 | 22.96 | 20.35 | 21.74 | 80,811 | -0.95(-4.20%) |
Feb 27, 2020 | 23.12 | 23.69 | 22.65 | 22.70 | 51,629 | -0.69(-2.97%) |
Feb 26, 2020 | 23.46 | 23.58 | 23.26 | 23.39 | 25,636 | +0.06(+0.24%) |
Feb 25, 2020 | 24.12 | 24.12 | 23.27 | 23.34 | 59,115 | -0.79(-3.28%) |
Feb 24, 2020 | 24.36 | 24.53 | 24.13 | 24.13 | 42,752 | -0.44(-1.81%) |
Feb 21, 2020 | 24.62 | 24.72 | 24.49 | 24.57 | 39,230 | -0.03(-0.13%) |
Feb 20, 2020 | 24.61 | 24.66 | 24.52 | 24.61 | 30,679 | -0.04(-0.16%) |
Feb 19, 2020 | 24.62 | 24.72 | 24.40 | 24.65 | 40,367 | +0.11(+0.43%) |
Feb 18, 2020 | 24.65 | 24.70 | 24.33 | 24.54 | 24,847 | -0.11(-0.43%) |
Feb 14, 2020 | 24.82 | 24.82 | 24.56 | 24.65 | 24,255 | -0.14(-0.55%) |
Feb 13, 2020 | 24.65 | 24.90 | 24.62 | 24.78 | 15,956 | +0.10(+0.39%) |
Feb 12, 2020 | 24.78 | 24.85 | 24.59 | 24.69 | 15,325 | +0.04(+0.16%) |
Feb 11, 2020 | 24.56 | 24.71 | 24.45 | 24.65 | 20,806 | +0.20(+0.83%) |
Feb 10, 2020 | 24.48 | 24.48 | 24.17 | 24.44 | 12,835 | +0.03(+0.13%) |
Feb 07, 2020 | 24.60 | 24.93 | 24.32 | 24.41 | 27,102 | -0.29(-1.18%) |
Feb 06, 2020 | 25.36 | 25.36 | 24.68 | 24.70 | 30,213 | -0.55(-2.18%) |
Feb 05, 2020 | 24.98 | 25.27 | 24.86 | 25.25 | 25,546 | +0.50(+2.02%) |
Feb 04, 2020 | 25.14 | 25.34 | 24.67 | 24.75 | 43,033 | -0.09(-0.36%) |