Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.14 | 15.17 | 14.92 | 15.07 | 85,325 | -0.15(-1.02%) |
Apr 29, 2020 | 14.82 | 15.31 | 14.82 | 15.23 | 91,586 | +0.41(+2.74%) |
Apr 28, 2020 | 14.84 | 15.06 | 14.56 | 14.82 | 83,638 | +0.12(+0.80%) |
Apr 27, 2020 | 14.70 | 14.73 | 14.53 | 14.70 | 83,535 | +0.21(+1.47%) |
Apr 24, 2020 | 14.38 | 14.57 | 14.24 | 14.49 | 63,095 | +0.16(+1.14%) |
Apr 23, 2020 | 14.27 | 14.45 | 14.25 | 14.33 | 33,063 | +0.13(+0.92%) |
Apr 22, 2020 | 14.21 | 14.41 | 14.16 | 14.19 | 55,901 | +0.18(+1.26%) |
Apr 21, 2020 | 14.05 | 14.10 | 13.73 | 14.02 | 94,960 | -0.31(-2.19%) |
Apr 20, 2020 | 14.59 | 15.18 | 14.25 | 14.33 | 96,342 | -0.38(-2.58%) |
Apr 17, 2020 | 14.80 | 14.82 | 14.25 | 14.71 | 78,211 | +0.50(+3.49%) |
Apr 16, 2020 | 14.27 | 14.54 | 14.05 | 14.21 | 80,212 | +0.09(+0.67%) |
Apr 15, 2020 | 14.21 | 14.48 | 13.74 | 14.12 | 131,140 | -0.29(-2.03%) |
Apr 14, 2020 | 14.99 | 15.38 | 14.02 | 14.41 | 211,481 | -0.11(-0.75%) |
Apr 13, 2020 | 14.71 | 15.02 | 14.17 | 14.52 | 137,460 | +0.12(+0.81%) |
Apr 09, 2020 | 14.67 | 15.53 | 14.24 | 14.40 | 174,366 | +0.23(+1.65%) |
Apr 08, 2020 | 13.41 | 14.59 | 13.41 | 14.17 | 106,698 | +0.75(+5.60%) |
Apr 07, 2020 | 13.37 | 14.08 | 13.28 | 13.42 | 242,856 | +0.76(+6.00%) |
Apr 06, 2020 | 11.99 | 12.68 | 11.99 | 12.66 | 100,326 | +0.93(+7.97%) |
Apr 03, 2020 | 12.02 | 12.19 | 11.67 | 11.72 | 82,320 | -0.48(-3.95%) |
Apr 02, 2020 | 11.83 | 12.28 | 11.83 | 12.21 | 91,395 | +0.29(+2.45%) |
Apr 01, 2020 | 12.16 | 12.59 | 11.84 | 11.91 | 141,782 | -1.04(-8.06%) |
Mar 31, 2020 | 12.90 | 13.28 | 12.71 | 12.96 | 132,779 | +0.05(+0.40%) |
Mar 30, 2020 | 12.61 | 13.13 | 12.56 | 12.91 | 135,114 | +0.15(+1.14%) |
Mar 27, 2020 | 12.56 | 12.96 | 12.28 | 12.76 | 155,190 | +0.04(+0.29%) |
Mar 26, 2020 | 11.59 | 13.41 | 11.59 | 12.73 | 204,914 | +1.04(+8.87%) |
Mar 25, 2020 | 10.52 | 12.59 | 10.45 | 11.69 | 273,557 | +1.42(+13.79%) |
Mar 24, 2020 | 9.564 | 10.39 | 9.564 | 10.27 | 268,998 | +1.04(+11.23%) |
Mar 23, 2020 | 10.55 | 10.55 | 8.870 | 9.235 | 476,132 | -1.54(-14.30%) |
Mar 20, 2020 | 10.97 | 11.53 | 10.62 | 10.78 | 232,921 | -0.09(-0.86%) |
Mar 19, 2020 | 9.470 | 11.24 | 8.525 | 10.87 | 364,268 | +1.10(+11.30%) |
Mar 18, 2020 | 11.43 | 11.47 | 7.815 | 9.766 | 390,094 | -2.03(-17.19%) |
Mar 17, 2020 | 11.99 | 12.13 | 11.37 | 11.79 | 204,276 | -0.11(-0.91%) |
Mar 16, 2020 | 11.93 | 12.88 | 11.66 | 11.90 | 322,012 | -2.03(-14.55%) |
Mar 13, 2020 | 13.40 | 13.93 | 13.27 | 13.93 | 146,962 | +0.89(+6.80%) |
Mar 12, 2020 | 14.46 | 14.46 | 12.98 | 13.04 | 379,566 | -2.13(-14.07%) |
Mar 11, 2020 | 15.90 | 15.94 | 15.08 | 15.18 | 199,573 | -1.05(-6.45%) |
Mar 10, 2020 | 16.31 | 16.56 | 15.72 | 16.22 | 162,757 | +0.30(+1.90%) |
Mar 09, 2020 | 15.63 | 16.07 | 15.51 | 15.92 | 241,793 | -0.82(-4.87%) |
Mar 06, 2020 | 16.65 | 16.75 | 16.47 | 16.73 | 101,625 | -0.30(-1.78%) |
Mar 05, 2020 | 17.25 | 17.40 | 16.95 | 17.04 | 150,920 | -0.57(-3.24%) |
Mar 04, 2020 | 17.40 | 17.61 | 17.21 | 17.61 | 100,011 | +0.56(+3.30%) |
Mar 03, 2020 | 17.31 | 17.43 | 16.89 | 17.04 | 162,332 | -0.08(-0.46%) |
Mar 02, 2020 | 16.57 | 17.13 | 16.45 | 17.12 | 248,525 | +0.74(+4.49%) |
Feb 28, 2020 | 16.17 | 16.44 | 15.58 | 16.39 | 343,420 | -0.36(-2.15%) |
Feb 27, 2020 | 17.36 | 17.36 | 16.41 | 16.75 | 306,441 | -0.87(-4.91%) |
Feb 26, 2020 | 17.61 | 17.95 | 17.54 | 17.61 | 135,565 | +0.06(+0.37%) |
Feb 25, 2020 | 18.52 | 18.55 | 17.55 | 17.55 | 216,532 | -0.96(-5.18%) |
Feb 24, 2020 | 18.52 | 18.66 | 18.40 | 18.51 | 192,940 | -0.55(-2.88%) |
Feb 21, 2020 | 19.19 | 19.19 | 19.03 | 19.06 | 66,271 | -0.19(-1.01%) |
Feb 20, 2020 | 19.12 | 19.29 | 19.06 | 19.25 | 101,903 | +0.12(+0.64%) |
Feb 19, 2020 | 19.15 | 19.19 | 19.13 | 19.13 | 36,846 | +0.03(+0.15%) |
Feb 18, 2020 | 19.11 | 19.16 | 19.06 | 19.10 | 94,567 | -0.01(-0.08%) |
Feb 14, 2020 | 19.14 | 19.14 | 19.09 | 19.11 | 68,396 | -0.03(-0.15%) |
Feb 13, 2020 | 19.11 | 19.16 | 19.01 | 19.14 | 109,696 | +0.01(+0.07%) |
Feb 12, 2020 | 18.96 | 19.13 | 18.96 | 19.13 | 64,676 | +0.16(+0.87%) |
Feb 11, 2020 | 18.91 | 19.04 | 18.87 | 18.96 | 66,636 | +0.08(+0.42%) |
Feb 10, 2020 | 18.94 | 18.96 | 18.85 | 18.88 | 50,039 | -0.02(-0.11%) |
Feb 07, 2020 | 18.92 | 18.96 | 18.88 | 18.91 | 50,110 | -0.01(-0.08%) |
Feb 06, 2020 | 18.88 | 18.96 | 18.84 | 18.92 | 21,793 | +0.09(+0.46%) |
Feb 05, 2020 | 18.76 | 18.93 | 18.76 | 18.83 | 89,967 | +0.20(+1.06%) |
Feb 04, 2020 | 18.54 | 18.71 | 18.54 | 18.64 | 77,971 | +0.20(+1.10%) |