Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.97 | 14.35 | 13.19 | 13.52 | 12,078 | -1.06(-7.24%) |
Apr 29, 2020 | 14.19 | 14.85 | 14.14 | 14.58 | 53,967 | +0.39(+2.75%) |
Apr 28, 2020 | 14.18 | 14.19 | 13.84 | 14.19 | 14,312 | +0.36(+2.63%) |
Apr 27, 2020 | 13.27 | 14.26 | 13.27 | 13.83 | 14,570 | +0.80(+6.13%) |
Apr 24, 2020 | 13.49 | 13.67 | 12.95 | 13.03 | 18,041 | -0.55(-4.05%) |
Apr 23, 2020 | 13.41 | 13.75 | 13.30 | 13.58 | 11,893 | +0.03(+0.20%) |
Apr 22, 2020 | 14.19 | 14.19 | 13.30 | 13.55 | 5,487 | -0.55(-3.90%) |
Apr 21, 2020 | 13.84 | 15.23 | 13.28 | 14.10 | 12,707 | -0.36(-2.51%) |
Apr 20, 2020 | 14.78 | 15.78 | 13.87 | 14.46 | 41,932 | +0.39(+2.77%) |
Apr 17, 2020 | 12.11 | 14.07 | 12.11 | 14.07 | 12,516 | +2.25(+19.05%) |
Apr 16, 2020 | 12.27 | 12.68 | 11.21 | 11.82 | 39,344 | -0.57(-4.58%) |
Apr 15, 2020 | 12.87 | 13.08 | 12.33 | 12.39 | 31,626 | -0.95(-7.11%) |
Apr 14, 2020 | 13.82 | 13.82 | 13.29 | 13.34 | 18,370 | -0.27(-1.96%) |
Apr 13, 2020 | 14.05 | 14.05 | 13.13 | 13.60 | 4,690 | -0.59(-4.13%) |
Apr 09, 2020 | 14.00 | 14.38 | 13.20 | 14.19 | 17,139 | +1.04(+7.89%) |
Apr 08, 2020 | 12.41 | 13.17 | 12.34 | 13.15 | 26,500 | +1.02(+8.41%) |
Apr 07, 2020 | 11.74 | 12.40 | 11.68 | 12.13 | 31,418 | +0.39(+3.32%) |
Apr 06, 2020 | 11.35 | 11.74 | 11.35 | 11.74 | 32,271 | +0.43(+3.76%) |
Apr 03, 2020 | 11.66 | 11.74 | 11.32 | 11.32 | 14,996 | -0.20(-1.77%) |
Apr 02, 2020 | 11.68 | 12.75 | 10.70 | 11.52 | 32,358 | -0.03(-0.23%) |
Apr 01, 2020 | 12.92 | 12.96 | 11.55 | 11.55 | 22,986 | -1.99(-14.68%) |
Mar 31, 2020 | 13.76 | 13.76 | 12.56 | 13.53 | 46,278 | -0.46(-3.30%) |
Mar 30, 2020 | 14.07 | 14.22 | 13.44 | 13.99 | 15,372 | -0.04(-0.32%) |
Mar 27, 2020 | 14.64 | 14.64 | 13.33 | 14.04 | 25,370 | -1.37(-8.87%) |
Mar 26, 2020 | 15.81 | 16.05 | 14.19 | 15.40 | 41,374 | -0.08(-0.52%) |
Mar 25, 2020 | 14.55 | 16.16 | 14.55 | 15.48 | 26,565 | +0.84(+5.75%) |
Mar 24, 2020 | 14.15 | 15.37 | 13.82 | 14.64 | 48,726 | +1.65(+12.70%) |
Mar 23, 2020 | 13.67 | 13.72 | 12.87 | 12.99 | 30,591 | -1.20(-8.44%) |
Mar 20, 2020 | 14.30 | 14.33 | 13.75 | 14.19 | 39,352 | -0.19(-1.30%) |
Mar 19, 2020 | 13.76 | 14.83 | 13.76 | 14.38 | 31,975 | +0.62(+4.51%) |
Mar 18, 2020 | 14.49 | 15.23 | 13.75 | 13.76 | 45,403 | -2.21(-13.83%) |
Mar 17, 2020 | 15.08 | 16.73 | 15.08 | 15.96 | 38,837 | +0.85(+5.63%) |
Mar 16, 2020 | 14.70 | 15.34 | 14.37 | 15.11 | 27,181 | -1.69(-10.08%) |
Mar 13, 2020 | 16.42 | 17.24 | 16.06 | 16.81 | 34,955 | +1.06(+6.76%) |
Mar 12, 2020 | 17.73 | 17.73 | 15.46 | 15.74 | 36,904 | -1.99(-11.21%) |
Mar 11, 2020 | 19.14 | 19.14 | 17.63 | 17.73 | 61,211 | -1.13(-5.97%) |
Mar 10, 2020 | 19.71 | 20.73 | 17.59 | 18.85 | 43,118 | -0.47(-2.43%) |
Mar 09, 2020 | 21.23 | 21.23 | 19.11 | 19.32 | 41,093 | -2.55(-11.64%) |
Mar 06, 2020 | 22.78 | 22.99 | 21.76 | 21.87 | 33,376 | -1.29(-5.55%) |
Mar 05, 2020 | 24.17 | 24.17 | 23.07 | 23.16 | 32,571 | -1.35(-5.50%) |
Mar 04, 2020 | 24.04 | 24.50 | 24.04 | 24.50 | 4,837 | +0.38(+1.58%) |
Mar 03, 2020 | 24.90 | 25.07 | 23.92 | 24.12 | 25,425 | -0.87(-3.48%) |
Mar 02, 2020 | 25.25 | 25.47 | 24.65 | 24.99 | 10,345 | -0.26(-1.02%) |
Feb 28, 2020 | 24.81 | 25.26 | 24.65 | 25.25 | 30,219 | +0.04(+0.14%) |
Feb 27, 2020 | 25.27 | 25.50 | 25.03 | 25.21 | 27,050 | -0.31(-1.22%) |
Feb 26, 2020 | 25.57 | 25.57 | 25.35 | 25.52 | 2,958 | -0.02(-0.07%) |
Feb 25, 2020 | 25.72 | 25.72 | 25.28 | 25.54 | 15,232 | -0.14(-0.55%) |
Feb 24, 2020 | 25.23 | 25.81 | 25.23 | 25.68 | 26,503 | -0.06(-0.24%) |
Feb 21, 2020 | 25.81 | 25.93 | 25.43 | 25.75 | 4,172 | +0.02(+0.07%) |
Feb 20, 2020 | 25.68 | 25.90 | 25.65 | 25.73 | 4,165 | +0.05(+0.21%) |
Feb 19, 2020 | 25.57 | 25.67 | 25.57 | 25.67 | 1,366 | -0.22(-0.86%) |
Feb 18, 2020 | 25.53 | 25.95 | 25.08 | 25.90 | 7,393 | +0.27(+1.04%) |
Feb 14, 2020 | 25.54 | 25.78 | 25.54 | 25.63 | 11,163 | -0.04(-0.17%) |
Feb 13, 2020 | 25.49 | 25.67 | 25.36 | 25.67 | 8,870 | +0.34(+1.33%) |
Feb 12, 2020 | 25.66 | 25.66 | 25.21 | 25.34 | 5,830 | -0.13(-0.52%) |
Feb 11, 2020 | 25.66 | 25.66 | 25.17 | 25.47 | 23,822 | +0.02(+0.07%) |
Feb 10, 2020 | 25.28 | 25.55 | 25.05 | 25.45 | 16,934 | +0.11(+0.42%) |
Feb 07, 2020 | 25.07 | 25.46 | 25.03 | 25.35 | 10,651 | +0.27(+1.09%) |
Feb 06, 2020 | 24.89 | 25.34 | 24.72 | 25.07 | 25,857 | +0.23(+0.92%) |
Feb 05, 2020 | 24.51 | 25.03 | 24.06 | 24.84 | 60,085 | +0.64(+2.62%) |
Feb 04, 2020 | 24.32 | 24.44 | 24.16 | 24.21 | 22,330 | +0.07(+0.29%) |