Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.43 | 18.75 | 17.07 | 17.92 | 358,470 | +1.43(+8.67%) |
Apr 29, 2020 | 16.58 | 17.25 | 16.32 | 16.49 | 287,927 | -0.85(-4.90%) |
Apr 28, 2020 | 16.88 | 17.66 | 16.88 | 17.34 | 359,537 | +0.52(+3.11%) |
Apr 27, 2020 | 16.57 | 17.32 | 16.52 | 16.82 | 174,446 | +0.24(+1.43%) |
Apr 24, 2020 | 16.16 | 17.35 | 16.09 | 16.58 | 318,600 | +0.15(+0.91%) |
Apr 23, 2020 | 16.02 | 16.79 | 15.41 | 16.43 | 592,504 | -0.28(-1.68%) |
Apr 22, 2020 | 17.42 | 17.67 | 16.50 | 16.71 | 252,339 | -1.47(-8.09%) |
Apr 21, 2020 | 19.00 | 19.33 | 18.00 | 18.18 | 434,436 | +1.73(+10.52%) |
Apr 20, 2020 | 17.00 | 17.00 | 16.03 | 16.45 | 306,840 | -0.73(-4.25%) |
Apr 17, 2020 | 16.64 | 17.34 | 16.60 | 17.18 | 143,900 | +1.26(+7.91%) |
Apr 16, 2020 | 16.15 | 16.80 | 15.77 | 15.92 | 176,785 | -0.11(-0.69%) |
Apr 15, 2020 | 15.93 | 16.65 | 15.87 | 16.03 | 173,670 | +0.93(+6.16%) |
Apr 14, 2020 | 15.00 | 15.40 | 14.25 | 15.10 | 206,851 | -0.94(-5.86%) |
Apr 13, 2020 | 16.98 | 17.15 | 15.93 | 16.04 | 134,648 | +0.01(+0.06%) |
Apr 09, 2020 | 16.50 | 16.91 | 15.12 | 16.03 | 206,700 | -2.41(-13.07%) |
Apr 08, 2020 | 17.95 | 18.70 | 17.85 | 18.44 | 90,852 | +0.39(+2.16%) |
Apr 07, 2020 | 17.16 | 18.42 | 16.98 | 18.05 | 153,696 | -0.12(-0.66%) |
Apr 06, 2020 | 20.57 | 21.10 | 17.85 | 18.17 | 237,772 | -3.52(-16.23%) |
Apr 03, 2020 | 21.21 | 21.90 | 20.97 | 21.69 | 133,500 | +0.61(+2.89%) |
Apr 02, 2020 | 21.52 | 22.05 | 20.67 | 21.08 | 261,938 | -3.25(-13.36%) |
Apr 01, 2020 | 24.09 | 24.82 | 23.59 | 24.33 | 141,940 | +0.70(+2.96%) |
Mar 31, 2020 | 23.16 | 24.22 | 22.00 | 23.63 | 274,473 | +0.47(+2.02%) |
Mar 30, 2020 | 23.84 | 24.53 | 22.77 | 23.16 | 213,143 | +1.21(+5.52%) |
Mar 27, 2020 | 21.75 | 22.62 | 21.54 | 21.95 | 233,600 | +0.43(+2.00%) |
Mar 26, 2020 | 20.89 | 21.94 | 20.08 | 21.52 | 184,292 | +0.26(+1.22%) |
Mar 25, 2020 | 23.35 | 23.37 | 20.36 | 21.26 | 163,712 | -2.30(-9.76%) |
Mar 24, 2020 | 24.17 | 26.19 | 22.99 | 23.56 | 154,506 | -7.08(-23.11%) |
Mar 23, 2020 | 34.35 | 35.00 | 30.34 | 30.64 | 120,344 | -7.06(-18.73%) |
Mar 20, 2020 | 36.46 | 39.00 | 34.52 | 37.70 | 77,100 | -3.61(-8.74%) |
Mar 19, 2020 | 41.22 | 44.44 | 39.69 | 41.31 | 94,588 | -1.37(-3.21%) |
Mar 18, 2020 | 41.01 | 46.75 | 39.24 | 42.68 | 223,482 | +5.90(+16.04%) |
Mar 17, 2020 | 39.01 | 39.95 | 33.10 | 36.78 | 374,574 | +0.75(+2.08%) |
Mar 16, 2020 | 36.73 | 39.12 | 33.67 | 36.03 | 362,257 | +9.99(+38.36%) |
Mar 13, 2020 | 21.91 | 27.08 | 21.91 | 26.04 | 579,600 | +3.83(+17.24%) |
Mar 12, 2020 | 20.60 | 22.46 | 20.27 | 22.21 | 616,852 | +3.78(+20.51%) |
Mar 11, 2020 | 17.85 | 18.70 | 17.70 | 18.43 | 205,869 | +0.36(+1.99%) |
Mar 10, 2020 | 17.61 | 18.19 | 17.60 | 18.07 | 116,894 | +0.48(+2.73%) |
Mar 09, 2020 | 17.89 | 18.39 | 17.36 | 17.59 | 238,536 | +0.88(+5.27%) |
Mar 06, 2020 | 16.45 | 17.53 | 16.38 | 16.71 | 282,600 | +0.39(+2.39%) |
Mar 05, 2020 | 16.85 | 16.88 | 16.27 | 16.32 | 159,632 | -0.59(-3.49%) |
Mar 04, 2020 | 17.20 | 17.34 | 16.86 | 16.91 | 70,879 | -0.24(-1.40%) |
Mar 03, 2020 | 18.18 | 18.27 | 16.12 | 17.15 | 348,682 | -1.63(-8.68%) |
Mar 02, 2020 | 18.56 | 18.90 | 18.29 | 18.78 | 255,421 | -0.20(-1.05%) |
Feb 28, 2020 | 17.97 | 19.75 | 17.97 | 18.98 | 798,900 | +2.68(+16.48%) |
Feb 27, 2020 | 15.34 | 16.30 | 15.26 | 16.30 | 275,293 | +0.65(+4.12%) |
Feb 26, 2020 | 15.57 | 15.85 | 15.30 | 15.65 | 185,346 | +0.03(+0.19%) |
Feb 25, 2020 | 14.54 | 15.66 | 14.37 | 15.62 | 320,523 | +1.76(+12.70%) |
Feb 24, 2020 | 13.52 | 14.09 | 13.25 | 13.86 | 251,280 | -0.40(-2.81%) |
Feb 21, 2020 | 14.29 | 14.29 | 13.92 | 14.26 | 259,000 | -0.30(-2.06%) |
Feb 20, 2020 | 14.72 | 14.72 | 14.42 | 14.56 | 116,859 | +0.24(+1.68%) |
Feb 19, 2020 | 14.83 | 14.96 | 14.31 | 14.32 | 196,614 | -0.59(-3.96%) |
Feb 18, 2020 | 15.55 | 15.69 | 14.88 | 14.91 | 306,796 | -1.34(-8.25%) |
Feb 14, 2020 | 16.08 | 16.25 | 16.02 | 16.25 | 116,200 | -0.23(-1.40%) |
Feb 13, 2020 | 16.30 | 16.51 | 16.23 | 16.48 | 92,749 | -0.47(-2.77%) |
Feb 12, 2020 | 16.86 | 16.99 | 16.71 | 16.95 | 56,572 | +0.50(+3.04%) |
Feb 11, 2020 | 16.30 | 16.68 | 16.25 | 16.45 | 41,090 | +0.34(+2.11%) |
Feb 10, 2020 | 16.14 | 16.27 | 15.92 | 16.11 | 46,707 | -0.21(-1.29%) |
Feb 07, 2020 | 16.04 | 16.45 | 15.99 | 16.32 | 88,300 | +0.29(+1.81%) |
Feb 06, 2020 | 15.94 | 16.26 | 15.93 | 16.03 | 131,166 | -0.56(-3.38%) |
Feb 05, 2020 | 16.62 | 16.75 | 16.48 | 16.59 | 76,567 | +0.06(+0.36%) |
Feb 04, 2020 | 16.34 | 16.80 | 16.30 | 16.53 | 111,546 | +0.09(+0.55%) |