Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.14 | 15.82 | 14.56 | 15.26 | 684,389 | -0.27(-1.73%) |
Apr 29, 2020 | 14.66 | 16.22 | 14.49 | 15.53 | 691,351 | +1.04(+7.20%) |
Apr 28, 2020 | 14.12 | 14.71 | 13.88 | 14.49 | 734,930 | +1.02(+7.55%) |
Apr 27, 2020 | 12.74 | 13.72 | 12.71 | 13.47 | 1,049,302 | +0.88(+6.97%) |
Apr 24, 2020 | 12.09 | 12.70 | 11.92 | 12.59 | 328,989 | +0.56(+4.70%) |
Apr 23, 2020 | 11.78 | 12.29 | 11.77 | 12.03 | 353,714 | +0.38(+3.28%) |
Apr 22, 2020 | 11.98 | 11.98 | 11.48 | 11.64 | 273,721 | +0.01(+0.07%) |
Apr 21, 2020 | 11.30 | 11.70 | 11.19 | 11.64 | 271,608 | -0.15(-1.25%) |
Apr 20, 2020 | 11.66 | 12.34 | 11.47 | 11.78 | 312,030 | -0.27(-2.24%) |
Apr 17, 2020 | 11.59 | 12.16 | 11.59 | 12.05 | 266,735 | +1.06(+9.64%) |
Apr 16, 2020 | 11.72 | 11.81 | 10.71 | 10.99 | 436,328 | -0.74(-6.30%) |
Apr 15, 2020 | 11.87 | 12.01 | 11.44 | 11.73 | 431,144 | -0.80(-6.38%) |
Apr 14, 2020 | 13.40 | 13.40 | 12.27 | 12.53 | 578,429 | -0.47(-3.61%) |
Apr 13, 2020 | 13.70 | 13.70 | 12.84 | 13.00 | 357,982 | -0.78(-5.67%) |
Apr 09, 2020 | 13.04 | 13.81 | 12.72 | 13.78 | 506,659 | +1.28(+10.21%) |
Apr 08, 2020 | 12.23 | 12.75 | 12.14 | 12.51 | 549,126 | +0.56(+4.73%) |
Apr 07, 2020 | 12.71 | 13.04 | 11.94 | 11.94 | 611,563 | -0.02(-0.15%) |
Apr 06, 2020 | 11.37 | 12.08 | 11.37 | 11.96 | 370,708 | +1.17(+10.88%) |
Apr 03, 2020 | 11.90 | 12.24 | 10.67 | 10.78 | 373,637 | -1.16(-9.75%) |
Apr 02, 2020 | 11.44 | 11.98 | 11.42 | 11.95 | 449,065 | +0.45(+3.93%) |
Apr 01, 2020 | 11.23 | 11.75 | 11.20 | 11.50 | 506,353 | -0.64(-5.30%) |
Mar 31, 2020 | 12.38 | 12.58 | 11.87 | 12.14 | 620,655 | -0.32(-2.58%) |
Mar 30, 2020 | 12.18 | 12.57 | 11.57 | 12.46 | 640,536 | +0.12(+0.99%) |
Mar 27, 2020 | 11.42 | 12.63 | 11.42 | 12.34 | 896,406 | +0.23(+1.87%) |
Mar 26, 2020 | 11.54 | 12.37 | 11.50 | 12.11 | 849,509 | +0.70(+6.09%) |
Mar 25, 2020 | 10.94 | 11.87 | 10.54 | 11.42 | 1,160,372 | +0.58(+5.37%) |
Mar 24, 2020 | 10.25 | 10.89 | 9.729 | 10.84 | 579,829 | +1.27(+13.26%) |
Mar 23, 2020 | 9.968 | 10.07 | 9.038 | 9.568 | 706,395 | -0.40(-4.01%) |
Mar 20, 2020 | 10.45 | 11.14 | 9.724 | 9.968 | 1,135,525 | -0.41(-3.94%) |
Mar 19, 2020 | 9.342 | 10.70 | 8.708 | 10.38 | 2,371,375 | +1.02(+10.86%) |
Mar 18, 2020 | 11.64 | 11.88 | 9.273 | 9.359 | 941,047 | -2.99(-24.21%) |
Mar 17, 2020 | 12.14 | 12.39 | 11.20 | 12.35 | 1,440,767 | +0.14(+1.14%) |
Mar 16, 2020 | 12.71 | 13.72 | 11.76 | 12.21 | 1,115,120 | -2.84(-18.88%) |
Mar 13, 2020 | 14.99 | 15.68 | 13.50 | 15.05 | 1,186,962 | +1.11(+7.98%) |
Mar 12, 2020 | 13.99 | 15.13 | 13.46 | 13.94 | 1,021,904 | -1.10(-7.34%) |
Mar 11, 2020 | 15.95 | 16.58 | 14.65 | 15.04 | 674,845 | -1.36(-8.32%) |
Mar 10, 2020 | 15.78 | 16.53 | 15.34 | 16.41 | 1,071,159 | +1.25(+8.26%) |
Mar 09, 2020 | 18.15 | 18.18 | 15.13 | 15.16 | 990,585 | -4.46(-22.73%) |
Mar 06, 2020 | 19.66 | 20.42 | 18.73 | 19.61 | 504,128 | -0.79(-3.88%) |
Mar 05, 2020 | 20.76 | 21.20 | 20.27 | 20.40 | 524,829 | -0.93(-4.36%) |
Mar 04, 2020 | 21.11 | 21.41 | 20.71 | 21.33 | 433,180 | +0.52(+2.51%) |
Mar 03, 2020 | 21.68 | 22.05 | 20.67 | 20.81 | 519,451 | -0.82(-3.78%) |
Mar 02, 2020 | 20.96 | 21.66 | 20.76 | 21.63 | 518,997 | +0.71(+3.41%) |
Feb 28, 2020 | 20.90 | 21.62 | 20.54 | 20.92 | 634,504 | -0.90(-4.10%) |
Feb 27, 2020 | 22.15 | 22.70 | 21.81 | 21.81 | 415,647 | -0.80(-3.54%) |
Feb 26, 2020 | 23.11 | 23.22 | 22.57 | 22.61 | 301,724 | -0.37(-1.63%) |
Feb 25, 2020 | 23.94 | 24.02 | 22.94 | 22.99 | 517,860 | -0.96(-4.03%) |
Feb 24, 2020 | 23.91 | 24.10 | 23.61 | 23.95 | 433,072 | -0.56(-2.30%) |
Feb 21, 2020 | 24.64 | 24.78 | 24.48 | 24.52 | 1,361,065 | -0.16(-0.63%) |
Feb 20, 2020 | 24.61 | 24.98 | 24.57 | 24.67 | 449,905 | -0.03(-0.11%) |
Feb 19, 2020 | 24.53 | 24.83 | 24.53 | 24.70 | 256,146 | +0.20(+0.82%) |
Feb 18, 2020 | 24.84 | 24.97 | 24.46 | 24.50 | 313,526 | -0.43(-1.74%) |
Feb 14, 2020 | 25.11 | 25.24 | 24.91 | 24.93 | 341,762 | -0.17(-0.69%) |
Feb 13, 2020 | 24.73 | 25.16 | 23.76 | 25.11 | 252,988 | +0.30(+1.21%) |
Feb 12, 2020 | 25.05 | 25.15 | 24.71 | 24.81 | 310,980 | -0.09(-0.37%) |
Feb 11, 2020 | 24.88 | 25.22 | 24.86 | 24.90 | 289,057 | +0.08(+0.32%) |
Feb 10, 2020 | 24.69 | 24.86 | 24.63 | 24.82 | 427,533 | +0.12(+0.49%) |
Feb 07, 2020 | 24.83 | 24.96 | 24.64 | 24.70 | 368,689 | -0.30(-1.18%) |
Feb 06, 2020 | 25.38 | 25.46 | 24.94 | 24.99 | 367,517 | -0.23(-0.93%) |
Feb 05, 2020 | 25.00 | 25.38 | 24.98 | 25.23 | 704,121 | +0.28(+1.11%) |
Feb 04, 2020 | 25.00 | 25.23 | 24.90 | 24.95 | 509,342 | +0.17(+0.70%) |