Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.34 | 14.74 | 13.28 | 13.66 | 514,501 | -1.00(-6.80%) |
Apr 29, 2020 | 14.40 | 14.90 | 13.90 | 14.65 | 819,462 | +0.89(+6.45%) |
Apr 28, 2020 | 12.15 | 13.82 | 12.12 | 13.77 | 1,094,847 | +1.92(+16.18%) |
Apr 27, 2020 | 12.38 | 12.38 | 11.38 | 11.85 | 722,338 | -0.30(-2.48%) |
Apr 24, 2020 | 12.74 | 12.81 | 11.96 | 12.15 | 645,009 | -0.57(-4.48%) |
Apr 23, 2020 | 12.81 | 12.94 | 12.56 | 12.72 | 935,274 | -0.03(-0.26%) |
Apr 22, 2020 | 13.33 | 13.33 | 12.61 | 12.75 | 536,073 | -0.30(-2.31%) |
Apr 21, 2020 | 13.45 | 13.85 | 13.00 | 13.05 | 568,046 | -0.91(-6.53%) |
Apr 20, 2020 | 13.77 | 14.57 | 13.32 | 13.97 | 472,126 | +0.24(+1.77%) |
Apr 17, 2020 | 15.05 | 15.05 | 13.57 | 13.72 | 890,186 | -0.76(-5.26%) |
Apr 16, 2020 | 14.65 | 14.65 | 13.58 | 14.49 | 487,774 | -0.04(-0.29%) |
Apr 15, 2020 | 13.40 | 14.90 | 12.90 | 14.53 | 563,574 | +0.75(+5.41%) |
Apr 14, 2020 | 13.79 | 14.36 | 13.56 | 13.78 | 398,240 | +0.38(+2.81%) |
Apr 13, 2020 | 13.80 | 13.80 | 13.02 | 13.41 | 400,655 | -0.47(-3.38%) |
Apr 09, 2020 | 13.87 | 14.44 | 13.55 | 13.87 | 511,732 | +0.38(+2.79%) |
Apr 08, 2020 | 13.80 | 13.87 | 13.30 | 13.50 | 877,715 | -0.18(-1.35%) |
Apr 07, 2020 | 14.83 | 14.89 | 13.41 | 13.68 | 759,894 | -0.34(-2.39%) |
Apr 06, 2020 | 15.37 | 15.86 | 13.93 | 14.02 | 472,932 | -0.62(-4.23%) |
Apr 03, 2020 | 14.08 | 14.70 | 13.66 | 14.64 | 332,954 | +0.39(+2.70%) |
Apr 02, 2020 | 13.67 | 14.36 | 13.55 | 14.25 | 318,880 | +0.46(+3.34%) |
Apr 01, 2020 | 13.41 | 13.98 | 13.20 | 13.79 | 253,257 | -0.43(-3.00%) |
Mar 31, 2020 | 13.61 | 14.87 | 13.42 | 14.22 | 535,508 | +0.69(+5.07%) |
Mar 30, 2020 | 12.98 | 13.62 | 12.56 | 13.53 | 407,825 | +0.39(+2.93%) |
Mar 27, 2020 | 14.25 | 14.58 | 13.05 | 13.15 | 380,843 | -2.03(-13.40%) |
Mar 26, 2020 | 15.24 | 16.14 | 14.87 | 15.18 | 350,723 | +0.28(+1.91%) |
Mar 25, 2020 | 14.62 | 15.60 | 13.90 | 14.90 | 301,680 | +0.81(+5.77%) |
Mar 24, 2020 | 13.71 | 14.90 | 13.32 | 14.08 | 254,643 | +1.28(+10.01%) |
Mar 23, 2020 | 13.21 | 13.50 | 12.51 | 12.80 | 327,635 | -0.90(-6.54%) |
Mar 20, 2020 | 13.01 | 14.57 | 12.66 | 13.70 | 537,885 | +1.00(+7.92%) |
Mar 19, 2020 | 13.11 | 14.59 | 11.76 | 12.69 | 495,493 | -0.89(-6.54%) |
Mar 18, 2020 | 15.00 | 15.28 | 12.90 | 13.58 | 439,917 | -2.60(-16.05%) |
Mar 17, 2020 | 14.92 | 16.19 | 14.00 | 16.18 | 504,303 | +1.63(+11.23%) |
Mar 16, 2020 | 15.78 | 17.56 | 14.36 | 14.54 | 460,809 | -3.32(-18.60%) |
Mar 13, 2020 | 18.51 | 18.58 | 16.54 | 17.87 | 349,315 | +1.26(+7.56%) |
Mar 12, 2020 | 18.32 | 18.89 | 16.14 | 16.61 | 697,287 | -3.31(-16.60%) |
Mar 11, 2020 | 20.78 | 21.33 | 19.62 | 19.92 | 363,044 | -1.67(-7.75%) |
Mar 10, 2020 | 20.57 | 21.65 | 19.69 | 21.60 | 438,651 | +2.42(+12.62%) |
Mar 09, 2020 | 21.65 | 21.77 | 19.17 | 19.18 | 825,582 | -4.50(-19.02%) |
Mar 06, 2020 | 24.68 | 25.19 | 23.55 | 23.68 | 545,409 | -2.04(-7.94%) |
Mar 05, 2020 | 25.81 | 26.23 | 25.07 | 25.72 | 255,308 | -0.54(-2.04%) |
Mar 04, 2020 | 25.21 | 26.30 | 25.16 | 26.26 | 270,342 | +1.16(+4.60%) |
Mar 03, 2020 | 25.20 | 26.13 | 24.70 | 25.10 | 438,072 | -0.13(-0.53%) |
Mar 02, 2020 | 24.61 | 25.29 | 23.76 | 25.24 | 363,906 | +0.97(+4.00%) |
Feb 28, 2020 | 24.37 | 24.83 | 23.46 | 24.27 | 417,028 | -0.69(-2.75%) |
Feb 27, 2020 | 26.09 | 26.21 | 24.83 | 24.95 | 479,335 | -1.68(-6.32%) |
Feb 26, 2020 | 26.74 | 27.33 | 26.37 | 26.64 | 242,430 | +0.16(+0.60%) |
Feb 25, 2020 | 28.03 | 28.14 | 26.23 | 26.48 | 484,699 | -1.06(-3.86%) |
Feb 24, 2020 | 27.21 | 27.85 | 26.38 | 27.54 | 267,568 | -1.13(-3.94%) |
Feb 21, 2020 | 28.01 | 28.71 | 27.88 | 28.67 | 304,531 | +0.28(+1.00%) |
Feb 20, 2020 | 27.63 | 28.51 | 26.88 | 28.39 | 389,208 | +0.92(+3.35%) |
Feb 19, 2020 | 26.49 | 27.72 | 26.37 | 27.47 | 428,328 | +1.29(+4.93%) |
Feb 18, 2020 | 26.00 | 26.67 | 25.59 | 26.18 | 288,551 | +0.06(+0.22%) |
Feb 14, 2020 | 26.20 | 26.59 | 25.99 | 26.12 | 361,257 | +0.06(+0.22%) |
Feb 13, 2020 | 26.85 | 27.13 | 25.82 | 26.06 | 615,875 | -1.35(-4.92%) |
Feb 12, 2020 | 26.82 | 27.44 | 26.54 | 27.41 | 303,936 | +0.76(+2.86%) |
Feb 11, 2020 | 27.55 | 27.58 | 26.49 | 26.64 | 457,635 | -1.06(-3.84%) |
Feb 10, 2020 | 27.77 | 28.04 | 27.25 | 27.71 | 300,558 | -0.19(-0.69%) |
Feb 07, 2020 | 27.63 | 28.34 | 27.21 | 27.90 | 434,584 | +0.72(+2.65%) |
Feb 06, 2020 | 27.59 | 28.01 | 26.71 | 27.18 | 336,342 | -0.01(-0.03%) |
Feb 05, 2020 | 27.22 | 27.57 | 26.59 | 27.19 | 478,406 | +0.35(+1.31%) |
Feb 04, 2020 | 28.44 | 29.13 | 26.49 | 26.84 | 1,041,444 | -0.90(-3.26%) |