Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.92 | 16.39 | 15.38 | 16.17 | 2,085,436 | -0.15(-0.93%) |
Apr 29, 2020 | 15.79 | 16.45 | 15.67 | 16.32 | 1,234,493 | +0.85(+5.51%) |
Apr 28, 2020 | 16.02 | 16.04 | 15.08 | 15.47 | 977,565 | +0.02(+0.12%) |
Apr 27, 2020 | 14.91 | 15.72 | 14.72 | 15.45 | 1,273,751 | +0.85(+5.84%) |
Apr 24, 2020 | 14.36 | 14.69 | 13.86 | 14.60 | 943,301 | +0.33(+2.32%) |
Apr 23, 2020 | 13.74 | 14.48 | 13.62 | 14.27 | 855,969 | +0.53(+3.86%) |
Apr 22, 2020 | 14.78 | 14.86 | 13.72 | 13.74 | 683,866 | -0.55(-3.85%) |
Apr 21, 2020 | 14.25 | 14.86 | 14.03 | 14.29 | 881,363 | -0.85(-5.63%) |
Apr 20, 2020 | 15.33 | 15.42 | 14.87 | 15.14 | 1,201,682 | -0.63(-4.02%) |
Apr 17, 2020 | 15.49 | 15.93 | 14.78 | 15.77 | 1,352,460 | +1.07(+7.28%) |
Apr 16, 2020 | 14.35 | 14.74 | 13.77 | 14.70 | 1,246,791 | +0.37(+2.58%) |
Apr 15, 2020 | 14.92 | 15.04 | 14.21 | 14.33 | 1,099,306 | -1.24(-7.97%) |
Apr 14, 2020 | 15.30 | 15.74 | 14.79 | 15.57 | 946,750 | +0.71(+4.78%) |
Apr 13, 2020 | 15.51 | 15.80 | 14.48 | 14.86 | 978,904 | -0.77(-4.91%) |
Apr 09, 2020 | 16.16 | 16.42 | 15.21 | 15.63 | 1,417,380 | +0.12(+0.79%) |
Apr 08, 2020 | 13.35 | 15.89 | 13.03 | 15.51 | 2,100,626 | +2.49(+19.14%) |
Apr 07, 2020 | 13.24 | 13.92 | 12.80 | 13.02 | 1,854,594 | +0.40(+3.15%) |
Apr 06, 2020 | 12.09 | 12.92 | 11.69 | 12.62 | 1,383,414 | +1.25(+11.00%) |
Apr 03, 2020 | 12.19 | 12.49 | 11.29 | 11.37 | 1,055,725 | -1.18(-9.43%) |
Apr 02, 2020 | 12.30 | 13.21 | 11.92 | 12.55 | 987,811 | +0.08(+0.61%) |
Apr 01, 2020 | 13.26 | 13.49 | 12.36 | 12.48 | 903,290 | -1.73(-12.20%) |
Mar 31, 2020 | 14.73 | 15.21 | 13.79 | 14.21 | 1,161,801 | -0.65(-4.40%) |
Mar 30, 2020 | 14.51 | 15.08 | 14.30 | 14.86 | 736,369 | +0.33(+2.28%) |
Mar 27, 2020 | 15.34 | 15.71 | 14.39 | 14.53 | 1,126,557 | -1.64(-10.14%) |
Mar 26, 2020 | 15.37 | 16.33 | 15.20 | 16.17 | 1,453,224 | +1.16(+7.70%) |
Mar 25, 2020 | 13.17 | 16.00 | 13.08 | 15.01 | 2,304,974 | +1.86(+14.11%) |
Mar 24, 2020 | 12.14 | 13.17 | 11.83 | 13.16 | 1,712,908 | +1.80(+15.85%) |
Mar 23, 2020 | 10.95 | 11.95 | 10.06 | 11.36 | 1,764,034 | +0.46(+4.26%) |
Mar 20, 2020 | 12.70 | 13.04 | 10.86 | 10.89 | 2,002,405 | -1.66(-13.21%) |
Mar 19, 2020 | 10.60 | 13.08 | 10.21 | 12.55 | 2,111,497 | +1.93(+18.20%) |
Mar 18, 2020 | 13.26 | 13.40 | 9.473 | 10.62 | 1,764,707 | -3.71(-25.91%) |
Mar 17, 2020 | 14.74 | 15.63 | 13.66 | 14.33 | 2,286,566 | -0.20(-1.37%) |
Mar 16, 2020 | 16.01 | 16.16 | 14.00 | 14.53 | 1,788,144 | -3.46(-19.22%) |
Mar 13, 2020 | 17.37 | 18.01 | 16.06 | 17.99 | 1,525,370 | +1.39(+8.39%) |
Mar 12, 2020 | 17.34 | 17.60 | 15.35 | 16.60 | 1,827,355 | -2.38(-12.53%) |
Mar 11, 2020 | 20.06 | 20.48 | 18.79 | 18.97 | 1,057,454 | -1.69(-8.16%) |
Mar 10, 2020 | 21.24 | 21.31 | 20.06 | 20.66 | 1,206,190 | +0.04(+0.18%) |
Mar 09, 2020 | 20.95 | 21.05 | 18.00 | 20.62 | 1,404,168 | -2.15(-9.44%) |
Mar 06, 2020 | 22.26 | 22.90 | 22.07 | 22.77 | 972,437 | -0.41(-1.76%) |
Mar 05, 2020 | 23.28 | 23.73 | 22.72 | 23.18 | 744,837 | -0.68(-2.86%) |
Mar 04, 2020 | 23.11 | 23.89 | 23.06 | 23.86 | 729,412 | +1.55(+6.96%) |
Mar 03, 2020 | 23.32 | 23.92 | 22.13 | 22.31 | 843,502 | -1.01(-4.35%) |
Mar 02, 2020 | 22.90 | 23.37 | 22.33 | 23.32 | 1,147,788 | +0.64(+2.84%) |
Feb 28, 2020 | 22.46 | 22.97 | 22.02 | 22.68 | 2,398,051 | -0.45(-1.93%) |
Feb 27, 2020 | 23.82 | 24.40 | 23.11 | 23.12 | 939,423 | -1.25(-5.13%) |
Feb 26, 2020 | 24.60 | 25.19 | 24.20 | 24.37 | 1,153,312 | -0.14(-0.58%) |
Feb 25, 2020 | 26.10 | 26.21 | 24.49 | 24.52 | 1,239,604 | -1.48(-5.69%) |
Feb 24, 2020 | 26.17 | 26.77 | 25.97 | 25.99 | 1,629,003 | -0.73(-2.73%) |
Feb 21, 2020 | 25.59 | 27.10 | 25.59 | 26.72 | 2,282,039 | +2.01(+8.13%) |
Feb 20, 2020 | 24.53 | 24.76 | 24.21 | 24.72 | 1,062,680 | +0.17(+0.69%) |
Feb 19, 2020 | 23.98 | 24.60 | 23.88 | 24.54 | 830,296 | +0.62(+2.57%) |
Feb 18, 2020 | 24.05 | 24.24 | 23.76 | 23.93 | 700,040 | -0.24(-0.98%) |
Feb 14, 2020 | 24.36 | 24.44 | 24.00 | 24.17 | 600,858 | -0.19(-0.78%) |
Feb 13, 2020 | 23.88 | 24.49 | 23.78 | 24.36 | 1,034,087 | +0.37(+1.54%) |
Feb 12, 2020 | 23.89 | 24.13 | 23.74 | 23.99 | 672,148 | +0.29(+1.24%) |
Feb 11, 2020 | 23.21 | 23.71 | 23.16 | 23.69 | 934,762 | +0.51(+2.21%) |
Feb 10, 2020 | 22.53 | 23.19 | 22.53 | 23.18 | 575,168 | +0.65(+2.90%) |
Feb 07, 2020 | 22.56 | 22.62 | 22.31 | 22.53 | 529,604 | -0.09(-0.38%) |
Feb 06, 2020 | 22.71 | 22.71 | 22.32 | 22.61 | 821,309 | +0.03(+0.13%) |
Feb 05, 2020 | 22.36 | 22.89 | 22.36 | 22.58 | 1,166,376 | +0.27(+1.23%) |
Feb 04, 2020 | 22.22 | 22.57 | 22.13 | 22.31 | 852,824 | +0.35(+1.60%) |