Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.23 | 17.39 | 16.56 | 16.98 | 58,609 | -0.91(-5.10%) |
Apr 29, 2020 | 17.34 | 18.29 | 16.51 | 17.89 | 66,638 | +1.16(+6.95%) |
Apr 28, 2020 | 16.64 | 16.92 | 16.18 | 16.72 | 37,928 | +0.49(+3.01%) |
Apr 27, 2020 | 15.33 | 16.53 | 15.33 | 16.24 | 38,216 | +0.98(+6.40%) |
Apr 24, 2020 | 15.28 | 15.47 | 14.84 | 15.26 | 32,731 | +0.29(+1.94%) |
Apr 23, 2020 | 14.63 | 15.33 | 14.63 | 14.97 | 50,542 | +0.36(+2.44%) |
Apr 22, 2020 | 15.10 | 15.10 | 14.38 | 14.61 | 35,505 | -0.12(-0.79%) |
Apr 21, 2020 | 14.24 | 14.92 | 14.24 | 14.73 | 47,967 | -0.15(-1.00%) |
Apr 20, 2020 | 14.03 | 14.91 | 14.03 | 14.88 | 174,398 | +0.87(+6.21%) |
Apr 17, 2020 | 12.98 | 14.13 | 12.98 | 14.01 | 60,510 | +1.34(+10.59%) |
Apr 16, 2020 | 13.31 | 13.85 | 12.30 | 12.67 | 68,791 | -0.84(-6.19%) |
Apr 15, 2020 | 13.52 | 13.74 | 13.19 | 13.50 | 61,477 | -0.75(-5.23%) |
Apr 14, 2020 | 14.92 | 15.42 | 14.08 | 14.25 | 60,049 | -0.31(-2.11%) |
Apr 13, 2020 | 15.09 | 15.13 | 14.34 | 14.56 | 50,910 | -0.86(-5.58%) |
Apr 09, 2020 | 14.16 | 15.47 | 14.15 | 15.42 | 41,789 | +1.46(+10.44%) |
Apr 08, 2020 | 13.60 | 14.03 | 13.21 | 13.96 | 70,938 | +0.64(+4.79%) |
Apr 07, 2020 | 13.61 | 13.85 | 12.94 | 13.32 | 48,867 | -0.01(-0.06%) |
Apr 06, 2020 | 13.36 | 13.52 | 12.94 | 13.33 | 51,088 | +0.62(+4.89%) |
Apr 03, 2020 | 13.02 | 13.20 | 12.42 | 12.71 | 45,775 | -0.58(-4.36%) |
Apr 02, 2020 | 13.02 | 13.69 | 12.69 | 13.29 | 49,852 | -0.01(-0.06%) |
Apr 01, 2020 | 13.70 | 13.98 | 13.15 | 13.30 | 101,948 | -1.26(-8.65%) |
Mar 31, 2020 | 14.32 | 14.60 | 13.84 | 14.56 | 97,690 | +0.12(+0.80%) |
Mar 30, 2020 | 14.43 | 14.46 | 13.85 | 14.44 | 54,380 | +0.20(+1.40%) |
Mar 27, 2020 | 13.68 | 14.47 | 12.31 | 14.24 | 143,122 | -0.17(-1.15%) |
Mar 26, 2020 | 12.97 | 14.45 | 12.93 | 14.41 | 56,995 | +1.54(+11.97%) |
Mar 25, 2020 | 13.55 | 14.81 | 12.63 | 12.87 | 70,717 | -0.58(-4.31%) |
Mar 24, 2020 | 12.52 | 13.54 | 12.27 | 13.45 | 79,196 | +1.73(+14.77%) |
Mar 23, 2020 | 12.12 | 12.41 | 10.99 | 11.72 | 85,698 | -0.11(-0.91%) |
Mar 20, 2020 | 12.87 | 13.53 | 11.76 | 11.82 | 127,300 | -1.18(-9.04%) |
Mar 19, 2020 | 11.18 | 13.26 | 11.12 | 13.00 | 103,529 | +2.19(+20.31%) |
Mar 18, 2020 | 15.24 | 15.73 | 10.80 | 10.80 | 90,591 | -5.63(-34.26%) |
Mar 17, 2020 | 14.28 | 16.53 | 13.67 | 16.43 | 95,940 | +2.28(+16.08%) |
Mar 16, 2020 | 15.00 | 15.00 | 14.11 | 14.16 | 82,445 | -1.57(-10.00%) |
Mar 13, 2020 | 14.70 | 15.73 | 14.70 | 15.73 | 83,578 | +1.83(+13.16%) |
Mar 12, 2020 | 15.73 | 16.49 | 13.66 | 13.90 | 93,807 | -2.46(-15.03%) |
Mar 11, 2020 | 16.44 | 16.74 | 16.15 | 16.36 | 55,200 | -0.31(-1.89%) |
Mar 10, 2020 | 16.76 | 17.19 | 16.00 | 16.68 | 97,504 | +0.36(+2.18%) |
Mar 09, 2020 | 17.73 | 18.29 | 16.17 | 16.32 | 56,635 | -2.55(-13.51%) |
Mar 06, 2020 | 18.89 | 19.39 | 18.60 | 18.87 | 44,929 | -0.61(-3.14%) |
Mar 05, 2020 | 19.88 | 19.96 | 19.14 | 19.48 | 39,971 | -0.78(-3.84%) |
Mar 04, 2020 | 20.11 | 20.32 | 19.76 | 20.26 | 32,244 | +0.25(+1.24%) |
Mar 03, 2020 | 20.33 | 20.46 | 19.75 | 20.01 | 65,185 | -0.51(-2.46%) |
Mar 02, 2020 | 20.07 | 20.70 | 19.78 | 20.52 | 37,835 | +0.79(+4.03%) |
Feb 28, 2020 | 20.11 | 20.33 | 19.06 | 19.72 | 66,186 | -0.71(-3.48%) |
Feb 27, 2020 | 20.62 | 21.32 | 20.33 | 20.43 | 39,838 | -0.63(-2.99%) |
Feb 26, 2020 | 21.32 | 21.69 | 20.97 | 21.06 | 33,234 | -0.12(-0.59%) |
Feb 25, 2020 | 21.73 | 21.78 | 20.94 | 21.19 | 59,448 | -0.63(-2.88%) |
Feb 24, 2020 | 21.79 | 22.13 | 21.70 | 21.82 | 32,261 | -0.49(-2.19%) |
Feb 21, 2020 | 22.54 | 22.56 | 22.25 | 22.31 | 26,329 | -0.14(-0.63%) |
Feb 20, 2020 | 22.22 | 22.50 | 22.22 | 22.45 | 23,147 | +0.17(+0.78%) |
Feb 19, 2020 | 22.25 | 22.47 | 22.25 | 22.27 | 14,342 | -0.10(-0.44%) |
Feb 18, 2020 | 22.52 | 22.52 | 22.13 | 22.37 | 31,886 | -0.03(-0.15%) |
Feb 14, 2020 | 22.42 | 22.52 | 22.35 | 22.40 | 45,654 | -0.12(-0.51%) |
Feb 13, 2020 | 22.64 | 22.72 | 22.39 | 22.52 | 29,654 | -0.05(-0.22%) |
Feb 12, 2020 | 22.66 | 22.72 | 22.36 | 22.57 | 14,565 | +0.03(+0.15%) |
Feb 11, 2020 | 22.77 | 23.13 | 22.48 | 22.54 | 20,584 | -0.05(-0.22%) |
Feb 10, 2020 | 22.79 | 22.79 | 22.54 | 22.59 | 20,337 | -0.18(-0.80%) |
Feb 07, 2020 | 22.49 | 22.93 | 22.49 | 22.77 | 38,649 | -0.12(-0.51%) |
Feb 06, 2020 | 22.98 | 22.98 | 22.85 | 22.88 | 27,893 | -0.09(-0.40%) |
Feb 05, 2020 | 22.84 | 23.06 | 22.52 | 22.98 | 28,120 | +0.34(+1.50%) |
Feb 04, 2020 | 22.82 | 22.85 | 22.55 | 22.64 | 36,436 | +0.02(+0.11%) |