Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.46 | 19.56 | 18.79 | 18.79 | 115,474 | -0.65(-3.32%) |
Apr 29, 2020 | 18.69 | 19.95 | 18.69 | 19.43 | 2,000,405 | +0.65(+3.43%) |
Apr 28, 2020 | 18.98 | 19.13 | 18.70 | 18.79 | 499,241 | -0.25(-1.32%) |
Apr 27, 2020 | 18.86 | 19.26 | 18.69 | 19.04 | 453,406 | +0.17(+0.93%) |
Apr 24, 2020 | 18.65 | 19.05 | 18.33 | 18.86 | 386,254 | +0.65(+3.54%) |
Apr 23, 2020 | 18.30 | 18.54 | 17.76 | 18.22 | 395,505 | -0.05(-0.29%) |
Apr 22, 2020 | 17.79 | 18.55 | 17.79 | 18.27 | 312,971 | +0.89(+5.11%) |
Apr 21, 2020 | 17.44 | 17.99 | 17.14 | 17.38 | 309,904 | -0.22(-1.25%) |
Apr 20, 2020 | 17.60 | 17.76 | 17.28 | 17.60 | 262,433 | +0.25(+1.44%) |
Apr 17, 2020 | 17.27 | 17.52 | 16.87 | 17.35 | 121,988 | +0.44(+2.60%) |
Apr 16, 2020 | 16.83 | 16.97 | 16.58 | 16.91 | 139,608 | -0.13(-0.76%) |
Apr 15, 2020 | 16.90 | 17.39 | 16.87 | 17.04 | 90,402 | -0.27(-1.58%) |
Apr 14, 2020 | 17.46 | 17.55 | 17.18 | 17.31 | 153,799 | +0.43(+2.56%) |
Apr 13, 2020 | 16.72 | 17.03 | 16.34 | 16.88 | 152,371 | +0.58(+3.54%) |
Apr 09, 2020 | 16.28 | 16.78 | 16.21 | 16.31 | 92,348 | +0.13(+0.80%) |
Apr 08, 2020 | 16.72 | 17.19 | 16.10 | 16.18 | 114,715 | -0.53(-3.18%) |
Apr 07, 2020 | 17.57 | 17.75 | 16.60 | 16.71 | 156,941 | -0.84(-4.80%) |
Apr 06, 2020 | 17.00 | 17.59 | 16.94 | 17.55 | 274,153 | +1.17(+7.14%) |
Apr 03, 2020 | 16.32 | 16.70 | 16.12 | 16.38 | 179,690 | +0.13(+0.79%) |
Apr 02, 2020 | 15.81 | 16.37 | 15.81 | 16.25 | 307,284 | +0.61(+3.93%) |
Apr 01, 2020 | 15.94 | 16.70 | 15.61 | 15.64 | 567,429 | +0.03(+0.19%) |
Mar 31, 2020 | 15.74 | 15.93 | 15.33 | 15.61 | 213,352 | +0.30(+1.93%) |
Mar 30, 2020 | 15.27 | 15.54 | 15.11 | 15.31 | 195,531 | +0.26(+1.71%) |
Mar 27, 2020 | 15.18 | 15.56 | 14.96 | 15.05 | 158,348 | -0.42(-2.70%) |
Mar 26, 2020 | 14.71 | 15.86 | 14.71 | 15.47 | 184,399 | +0.99(+6.81%) |
Mar 25, 2020 | 14.71 | 14.87 | 14.31 | 14.48 | 74,468 | +0.03(+0.21%) |
Mar 24, 2020 | 13.84 | 14.64 | 13.84 | 14.45 | 163,806 | +0.99(+7.39%) |
Mar 23, 2020 | 13.25 | 13.96 | 13.10 | 13.46 | 291,479 | +0.59(+4.60%) |
Mar 20, 2020 | 13.31 | 13.31 | 12.59 | 12.87 | 202,348 | -0.47(-3.53%) |
Mar 19, 2020 | 12.35 | 13.56 | 12.19 | 13.34 | 177,640 | +1.19(+9.81%) |
Mar 18, 2020 | 14.29 | 14.48 | 12.08 | 12.15 | 277,736 | -2.52(-17.18%) |
Mar 17, 2020 | 14.52 | 14.69 | 13.78 | 14.67 | 371,128 | +0.48(+3.36%) |
Mar 16, 2020 | 14.15 | 14.23 | 13.23 | 14.19 | 288,927 | +0.18(+1.30%) |
Mar 13, 2020 | 13.55 | 14.10 | 13.49 | 14.01 | 335,477 | +0.82(+6.25%) |
Mar 12, 2020 | 13.97 | 14.15 | 12.94 | 13.18 | 175,475 | -1.12(-7.80%) |
Mar 11, 2020 | 14.22 | 14.57 | 14.22 | 14.30 | 229,257 | -0.07(-0.46%) |
Mar 10, 2020 | 14.38 | 14.47 | 13.98 | 14.36 | 150,039 | +0.34(+2.44%) |
Mar 09, 2020 | 14.14 | 14.32 | 13.80 | 14.02 | 171,813 | -0.71(-4.80%) |
Mar 06, 2020 | 14.76 | 14.99 | 14.53 | 14.73 | 132,764 | -0.28(-1.89%) |
Mar 05, 2020 | 14.54 | 15.14 | 14.54 | 15.01 | 136,484 | +0.31(+2.08%) |
Mar 04, 2020 | 14.45 | 14.71 | 14.40 | 14.71 | 92,160 | +0.44(+3.12%) |
Mar 03, 2020 | 14.06 | 14.37 | 14.01 | 14.26 | 221,295 | +0.07(+0.51%) |
Mar 02, 2020 | 13.77 | 14.22 | 13.68 | 14.19 | 140,037 | +0.34(+2.42%) |
Feb 28, 2020 | 13.60 | 13.85 | 13.52 | 13.85 | 124,261 | -0.02(-0.16%) |
Feb 27, 2020 | 13.89 | 14.10 | 13.85 | 13.88 | 88,697 | -0.22(-1.55%) |
Feb 26, 2020 | 14.03 | 14.14 | 13.97 | 14.09 | 82,991 | +0.11(+0.78%) |
Feb 25, 2020 | 14.50 | 14.50 | 13.93 | 13.98 | 134,018 | -0.43(-2.98%) |
Feb 24, 2020 | 14.49 | 14.49 | 14.22 | 14.41 | 80,388 | -0.09(-0.60%) |
Feb 21, 2020 | 14.61 | 14.65 | 14.43 | 14.50 | 81,880 | -0.15(-1.04%) |
Feb 20, 2020 | 14.82 | 14.84 | 14.49 | 14.66 | 73,392 | -0.19(-1.28%) |
Feb 19, 2020 | 14.90 | 14.96 | 14.60 | 14.84 | 77,539 | +0.04(+0.30%) |
Feb 18, 2020 | 14.47 | 14.87 | 14.47 | 14.80 | 86,461 | +0.39(+2.68%) |
Feb 14, 2020 | 14.62 | 14.62 | 14.33 | 14.41 | 62,267 | -0.27(-1.84%) |
Feb 13, 2020 | 14.66 | 14.81 | 14.66 | 14.68 | 70,313 | -0.02(-0.15%) |
Feb 12, 2020 | 14.50 | 14.78 | 14.50 | 14.71 | 124,904 | +0.21(+1.46%) |
Feb 11, 2020 | 14.58 | 14.61 | 14.33 | 14.49 | 150,527 | -0.01(-0.10%) |
Feb 10, 2020 | 14.72 | 14.72 | 14.44 | 14.51 | 84,852 | -0.36(-2.45%) |
Feb 07, 2020 | 15.05 | 15.09 | 14.76 | 14.87 | 156,766 | -0.30(-1.97%) |
Feb 06, 2020 | 15.38 | 15.39 | 15.05 | 15.17 | 218,207 | +0.31(+2.06%) |
Feb 05, 2020 | 14.84 | 14.94 | 14.73 | 14.87 | 169,634 | +0.42(+2.93%) |
Feb 04, 2020 | 14.41 | 14.55 | 14.39 | 14.44 | 136,611 | +0.28(+2.01%) |