Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.65 | 16.67 | 15.77 | 16.05 | 238,717 | -0.59(-3.57%) |
Apr 29, 2020 | 16.12 | 17.13 | 16.03 | 16.65 | 387,805 | +1.17(+7.53%) |
Apr 28, 2020 | 15.15 | 15.75 | 14.98 | 15.48 | 269,430 | +0.84(+5.71%) |
Apr 27, 2020 | 14.23 | 14.87 | 14.01 | 14.65 | 353,861 | +0.42(+2.94%) |
Apr 24, 2020 | 14.51 | 14.51 | 13.74 | 14.23 | 256,654 | -0.07(-0.46%) |
Apr 23, 2020 | 14.45 | 14.87 | 14.27 | 14.29 | 316,992 | -0.13(-0.92%) |
Apr 22, 2020 | 14.78 | 14.91 | 14.14 | 14.43 | 257,924 | -0.15(-1.06%) |
Apr 21, 2020 | 14.18 | 14.58 | 13.96 | 14.58 | 113,433 | +0.18(+1.22%) |
Apr 20, 2020 | 14.87 | 14.95 | 14.29 | 14.40 | 297,791 | -0.75(-4.93%) |
Apr 17, 2020 | 14.95 | 15.48 | 14.78 | 15.15 | 295,397 | +0.86(+6.00%) |
Apr 16, 2020 | 14.87 | 14.95 | 14.16 | 14.29 | 200,651 | -0.55(-3.70%) |
Apr 15, 2020 | 15.17 | 15.26 | 14.60 | 14.84 | 235,157 | -0.88(-5.59%) |
Apr 14, 2020 | 16.27 | 16.62 | 15.50 | 15.72 | 352,627 | -0.11(-0.69%) |
Apr 13, 2020 | 16.56 | 16.56 | 15.17 | 15.83 | 584,738 | -0.37(-2.31%) |
Apr 09, 2020 | 15.37 | 17.42 | 15.35 | 16.21 | 684,198 | +1.52(+10.33%) |
Apr 08, 2020 | 13.94 | 14.87 | 13.88 | 14.69 | 327,387 | +1.50(+11.33%) |
Apr 07, 2020 | 13.19 | 14.21 | 12.97 | 13.19 | 711,171 | +0.81(+6.57%) |
Apr 06, 2020 | 12.03 | 13.08 | 12.03 | 12.38 | 507,646 | +1.14(+10.18%) |
Apr 03, 2020 | 12.25 | 12.25 | 10.78 | 11.24 | 353,422 | -0.96(-7.84%) |
Apr 02, 2020 | 12.82 | 13.00 | 12.09 | 12.19 | 322,595 | -0.54(-4.27%) |
Apr 01, 2020 | 13.63 | 13.69 | 12.61 | 12.74 | 282,972 | -1.54(-10.81%) |
Mar 31, 2020 | 14.78 | 14.93 | 14.02 | 14.28 | 269,612 | -0.43(-2.95%) |
Mar 30, 2020 | 15.98 | 15.98 | 14.13 | 14.72 | 315,110 | -1.26(-7.89%) |
Mar 27, 2020 | 16.32 | 16.56 | 15.47 | 15.98 | 376,980 | -0.41(-2.52%) |
Mar 26, 2020 | 14.28 | 17.87 | 14.13 | 16.39 | 768,199 | +2.67(+19.49%) |
Mar 25, 2020 | 12.37 | 14.32 | 12.26 | 13.72 | 747,035 | +1.96(+16.64%) |
Mar 24, 2020 | 12.93 | 13.02 | 11.72 | 11.76 | 633,892 | -0.28(-2.35%) |
Mar 23, 2020 | 13.52 | 13.76 | 11.80 | 12.04 | 412,109 | -1.39(-10.36%) |
Mar 20, 2020 | 13.89 | 15.11 | 13.24 | 13.43 | 315,192 | +0.20(+1.48%) |
Mar 19, 2020 | 12.11 | 13.63 | 10.87 | 13.24 | 501,831 | +0.96(+7.79%) |
Mar 18, 2020 | 15.00 | 15.30 | 9.586 | 12.28 | 863,158 | -3.70(-23.13%) |
Mar 17, 2020 | 18.06 | 18.17 | 15.85 | 15.98 | 483,793 | -2.09(-11.55%) |
Mar 16, 2020 | 18.43 | 20.28 | 17.95 | 18.06 | 752,094 | -4.22(-18.93%) |
Mar 13, 2020 | 22.80 | 23.15 | 20.54 | 22.28 | 450,775 | +1.11(+5.24%) |
Mar 12, 2020 | 24.06 | 24.89 | 21.13 | 21.17 | 623,199 | -4.65(-18.01%) |
Mar 11, 2020 | 27.30 | 27.30 | 25.58 | 25.82 | 437,812 | -1.96(-7.04%) |
Mar 10, 2020 | 28.10 | 28.21 | 26.74 | 27.78 | 256,666 | +0.61(+2.24%) |
Mar 09, 2020 | 28.06 | 28.34 | 27.17 | 27.17 | 419,421 | -2.80(-9.35%) |
Mar 06, 2020 | 29.76 | 30.13 | 29.13 | 29.97 | 291,775 | -0.48(-1.57%) |
Mar 05, 2020 | 30.93 | 30.93 | 30.17 | 30.45 | 306,219 | -0.78(-2.51%) |
Mar 04, 2020 | 31.06 | 31.30 | 30.84 | 31.23 | 202,799 | +0.61(+1.99%) |
Mar 03, 2020 | 31.19 | 31.66 | 30.28 | 30.62 | 407,997 | -0.43(-1.39%) |
Mar 02, 2020 | 30.02 | 31.06 | 29.80 | 31.06 | 489,408 | +1.17(+3.90%) |
Feb 28, 2020 | 29.96 | 30.15 | 29.14 | 29.89 | 541,243 | -0.69(-2.26%) |
Feb 27, 2020 | 31.60 | 31.66 | 30.45 | 30.58 | 564,608 | -1.36(-4.26%) |
Feb 26, 2020 | 32.20 | 32.54 | 31.90 | 31.94 | 505,005 | -0.26(-0.80%) |
Feb 25, 2020 | 33.19 | 33.28 | 32.01 | 32.20 | 546,227 | -0.99(-2.99%) |
Feb 24, 2020 | 33.41 | 33.56 | 33.08 | 33.19 | 290,221 | -0.57(-1.69%) |
Feb 21, 2020 | 33.99 | 34.01 | 33.67 | 33.76 | 167,316 | -0.27(-0.79%) |
Feb 20, 2020 | 33.78 | 34.03 | 33.75 | 34.03 | 199,207 | +0.26(+0.77%) |
Feb 19, 2020 | 33.91 | 33.95 | 33.75 | 33.78 | 207,821 | -0.10(-0.29%) |
Feb 18, 2020 | 33.84 | 33.93 | 33.73 | 33.87 | 188,598 | +0.03(+0.10%) |
Feb 14, 2020 | 33.67 | 33.84 | 33.65 | 33.84 | 228,850 | +0.18(+0.55%) |
Feb 13, 2020 | 33.52 | 33.71 | 33.52 | 33.66 | 166,911 | +0.12(+0.35%) |
Feb 12, 2020 | 33.45 | 33.62 | 33.45 | 33.54 | 101,098 | +0.17(+0.52%) |
Feb 11, 2020 | 33.43 | 33.47 | 33.32 | 33.37 | 156,506 | -0.02(-0.06%) |
Feb 10, 2020 | 33.41 | 33.45 | 33.32 | 33.39 | 142,927 | +0.04(+0.13%) |
Feb 07, 2020 | 33.56 | 33.58 | 33.30 | 33.34 | 200,261 | -0.19(-0.58%) |
Feb 06, 2020 | 33.60 | 33.64 | 33.54 | 33.54 | 175,057 | +0.13(+0.39%) |
Feb 05, 2020 | 33.49 | 33.49 | 33.28 | 33.41 | 190,985 | +0.12(+0.36%) |
Feb 04, 2020 | 33.23 | 33.41 | 33.17 | 33.29 | 156,930 | +0.14(+0.42%) |