Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.29 | 15.97 | 14.70 | 15.41 | 677,587 | -0.27(-1.73%) |
Apr 29, 2020 | 14.81 | 16.39 | 14.63 | 15.69 | 684,480 | +1.05(+7.20%) |
Apr 28, 2020 | 14.26 | 14.86 | 14.02 | 14.63 | 727,626 | +1.03(+7.55%) |
Apr 27, 2020 | 12.87 | 13.86 | 12.83 | 13.61 | 1,038,873 | +0.89(+6.97%) |
Apr 24, 2020 | 12.21 | 12.82 | 12.04 | 12.72 | 325,719 | +0.57(+4.70%) |
Apr 23, 2020 | 11.90 | 12.41 | 11.88 | 12.15 | 350,199 | +0.39(+3.28%) |
Apr 22, 2020 | 12.10 | 12.10 | 11.60 | 11.76 | 271,001 | +0.01(+0.07%) |
Apr 21, 2020 | 11.41 | 11.81 | 11.30 | 11.75 | 268,909 | -0.15(-1.25%) |
Apr 20, 2020 | 11.78 | 12.46 | 11.59 | 11.90 | 308,928 | -0.27(-2.24%) |
Apr 17, 2020 | 11.71 | 12.28 | 11.71 | 12.17 | 264,084 | +1.07(+9.64%) |
Apr 16, 2020 | 11.84 | 11.93 | 10.81 | 11.10 | 431,991 | -0.75(-6.30%) |
Apr 15, 2020 | 11.99 | 12.13 | 11.55 | 11.85 | 426,859 | -0.81(-6.38%) |
Apr 14, 2020 | 13.53 | 13.53 | 12.39 | 12.66 | 572,680 | -0.47(-3.61%) |
Apr 13, 2020 | 13.84 | 13.84 | 12.97 | 13.13 | 354,424 | -0.79(-5.67%) |
Apr 09, 2020 | 13.17 | 13.95 | 12.84 | 13.92 | 501,624 | +1.29(+10.22%) |
Apr 08, 2020 | 12.35 | 12.88 | 12.26 | 12.63 | 543,669 | +0.57(+4.73%) |
Apr 07, 2020 | 12.84 | 13.17 | 12.06 | 12.06 | 605,485 | -0.02(-0.14%) |
Apr 06, 2020 | 11.48 | 12.20 | 11.48 | 12.08 | 367,024 | +1.18(+10.88%) |
Apr 03, 2020 | 12.02 | 12.36 | 10.78 | 10.89 | 369,923 | -1.18(-9.74%) |
Apr 02, 2020 | 11.55 | 12.10 | 11.53 | 12.07 | 444,602 | +0.46(+3.93%) |
Apr 01, 2020 | 11.34 | 11.87 | 11.31 | 11.61 | 501,321 | -0.65(-5.30%) |
Mar 31, 2020 | 12.51 | 12.71 | 11.99 | 12.26 | 614,486 | -0.32(-2.58%) |
Mar 30, 2020 | 12.30 | 12.69 | 11.68 | 12.59 | 634,170 | +0.12(+0.99%) |
Mar 27, 2020 | 11.53 | 12.75 | 11.53 | 12.46 | 887,497 | +0.23(+1.87%) |
Mar 26, 2020 | 11.66 | 12.50 | 11.61 | 12.24 | 841,066 | +0.70(+6.09%) |
Mar 25, 2020 | 11.05 | 11.99 | 10.65 | 11.53 | 1,148,840 | +0.59(+5.37%) |
Mar 24, 2020 | 10.35 | 11.00 | 9.826 | 10.95 | 574,066 | +1.28(+13.26%) |
Mar 23, 2020 | 10.07 | 10.17 | 9.129 | 9.664 | 699,374 | -0.40(-4.01%) |
Mar 20, 2020 | 10.55 | 11.25 | 9.822 | 10.07 | 1,124,239 | -0.41(-3.94%) |
Mar 19, 2020 | 9.436 | 10.81 | 8.795 | 10.48 | 2,347,807 | +1.03(+10.86%) |
Mar 18, 2020 | 11.76 | 12.00 | 9.366 | 9.453 | 931,694 | -3.02(-24.21%) |
Mar 17, 2020 | 12.26 | 12.52 | 11.31 | 12.47 | 1,426,447 | +0.14(+1.14%) |
Mar 16, 2020 | 12.83 | 13.86 | 11.88 | 12.33 | 1,104,037 | -2.87(-18.88%) |
Mar 13, 2020 | 15.14 | 15.83 | 13.64 | 15.20 | 1,175,165 | +1.12(+7.98%) |
Mar 12, 2020 | 14.13 | 15.28 | 13.60 | 14.08 | 1,011,748 | -1.11(-7.34%) |
Mar 11, 2020 | 16.11 | 16.75 | 14.80 | 15.19 | 668,138 | -1.38(-8.32%) |
Mar 10, 2020 | 15.94 | 16.69 | 15.49 | 16.57 | 1,060,512 | +1.26(+8.26%) |
Mar 09, 2020 | 18.34 | 18.36 | 15.28 | 15.31 | 980,740 | -4.50(-22.73%) |
Mar 06, 2020 | 19.85 | 20.63 | 18.92 | 19.81 | 499,117 | -0.80(-3.88%) |
Mar 05, 2020 | 20.97 | 21.41 | 20.47 | 20.61 | 519,613 | -0.94(-4.36%) |
Mar 04, 2020 | 21.32 | 21.63 | 20.92 | 21.55 | 428,875 | +0.53(+2.50%) |
Mar 03, 2020 | 21.90 | 22.27 | 20.88 | 21.02 | 514,288 | -0.83(-3.78%) |
Mar 02, 2020 | 21.17 | 21.87 | 20.97 | 21.85 | 513,839 | +0.72(+3.41%) |
Feb 28, 2020 | 21.11 | 21.84 | 20.74 | 21.13 | 628,197 | -0.90(-4.10%) |
Feb 27, 2020 | 22.37 | 22.93 | 22.03 | 22.03 | 411,516 | -0.81(-3.54%) |
Feb 26, 2020 | 23.34 | 23.45 | 22.80 | 22.84 | 298,725 | -0.38(-1.63%) |
Feb 25, 2020 | 24.18 | 24.26 | 23.17 | 23.22 | 512,713 | -0.97(-4.03%) |
Feb 24, 2020 | 24.15 | 24.34 | 23.85 | 24.19 | 428,768 | -0.57(-2.30%) |
Feb 21, 2020 | 24.88 | 25.03 | 24.73 | 24.76 | 1,347,538 | -0.16(-0.63%) |
Feb 20, 2020 | 24.86 | 25.23 | 24.81 | 24.92 | 445,433 | -0.03(-0.11%) |
Feb 19, 2020 | 24.78 | 25.08 | 24.78 | 24.95 | 253,601 | +0.20(+0.82%) |
Feb 18, 2020 | 25.09 | 25.22 | 24.71 | 24.74 | 310,409 | -0.44(-1.74%) |
Feb 14, 2020 | 25.37 | 25.49 | 25.16 | 25.18 | 338,365 | -0.18(-0.69%) |
Feb 13, 2020 | 24.98 | 25.42 | 24.00 | 25.36 | 250,473 | +0.30(+1.21%) |
Feb 12, 2020 | 25.31 | 25.40 | 24.95 | 25.06 | 307,889 | -0.09(-0.37%) |
Feb 11, 2020 | 25.13 | 25.47 | 25.11 | 25.15 | 286,184 | +0.08(+0.32%) |
Feb 10, 2020 | 24.94 | 25.11 | 24.88 | 25.07 | 423,283 | +0.12(+0.49%) |
Feb 07, 2020 | 25.08 | 25.21 | 24.88 | 24.95 | 365,024 | -0.30(-1.18%) |
Feb 06, 2020 | 25.63 | 25.72 | 25.19 | 25.24 | 363,864 | -0.24(-0.93%) |
Feb 05, 2020 | 25.25 | 25.63 | 25.24 | 25.48 | 697,123 | +0.28(+1.11%) |
Feb 04, 2020 | 25.25 | 25.48 | 25.15 | 25.20 | 504,280 | +0.17(+0.70%) |