Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.85 | 14.23 | 13.08 | 13.41 | 12,178 | -1.05(-7.24%) |
Apr 29, 2020 | 14.07 | 14.73 | 14.02 | 14.46 | 54,413 | +0.39(+2.75%) |
Apr 28, 2020 | 14.06 | 14.07 | 13.73 | 14.07 | 14,430 | +0.36(+2.63%) |
Apr 27, 2020 | 13.16 | 14.14 | 13.16 | 13.71 | 14,691 | +0.79(+6.13%) |
Apr 24, 2020 | 13.38 | 13.55 | 12.84 | 12.92 | 18,190 | -0.55(-4.05%) |
Apr 23, 2020 | 13.30 | 13.63 | 13.19 | 13.47 | 11,992 | +0.03(+0.20%) |
Apr 22, 2020 | 14.07 | 14.07 | 13.19 | 13.44 | 5,533 | -0.55(-3.90%) |
Apr 21, 2020 | 13.73 | 15.10 | 13.17 | 13.99 | 12,813 | -0.36(-2.51%) |
Apr 20, 2020 | 14.65 | 15.65 | 13.76 | 14.35 | 42,279 | +0.39(+2.77%) |
Apr 17, 2020 | 12.02 | 13.96 | 12.02 | 13.96 | 12,619 | +2.23(+19.05%) |
Apr 16, 2020 | 12.17 | 12.58 | 11.12 | 11.72 | 39,670 | -0.56(-4.58%) |
Apr 15, 2020 | 12.76 | 12.97 | 12.23 | 12.29 | 31,888 | -0.94(-7.11%) |
Apr 14, 2020 | 13.70 | 13.70 | 13.18 | 13.23 | 18,522 | -0.26(-1.96%) |
Apr 13, 2020 | 13.93 | 13.93 | 13.03 | 13.49 | 4,729 | -0.58(-4.13%) |
Apr 09, 2020 | 13.89 | 14.26 | 13.09 | 14.07 | 17,281 | +1.03(+7.89%) |
Apr 08, 2020 | 12.31 | 13.06 | 12.23 | 13.04 | 26,719 | +1.01(+8.41%) |
Apr 07, 2020 | 11.65 | 12.30 | 11.58 | 12.03 | 31,679 | +0.39(+3.32%) |
Apr 06, 2020 | 11.26 | 11.65 | 11.26 | 11.65 | 32,538 | +0.42(+3.76%) |
Apr 03, 2020 | 11.57 | 11.65 | 11.22 | 11.22 | 15,120 | -0.20(-1.77%) |
Apr 02, 2020 | 11.58 | 12.65 | 10.62 | 11.43 | 32,626 | -0.03(-0.23%) |
Apr 01, 2020 | 12.82 | 12.85 | 11.45 | 11.45 | 23,177 | -1.97(-14.68%) |
Mar 31, 2020 | 13.65 | 13.65 | 12.45 | 13.42 | 46,661 | -0.46(-3.30%) |
Mar 30, 2020 | 13.95 | 14.10 | 13.33 | 13.88 | 15,499 | -0.04(-0.32%) |
Mar 27, 2020 | 14.52 | 14.52 | 13.22 | 13.92 | 25,580 | -1.35(-8.87%) |
Mar 26, 2020 | 15.68 | 15.92 | 14.07 | 15.28 | 41,716 | -0.08(-0.52%) |
Mar 25, 2020 | 14.43 | 16.03 | 14.43 | 15.36 | 26,785 | +0.84(+5.75%) |
Mar 24, 2020 | 14.04 | 15.24 | 13.70 | 14.52 | 49,129 | +1.64(+12.70%) |
Mar 23, 2020 | 13.55 | 13.61 | 12.77 | 12.89 | 30,844 | -1.19(-8.44%) |
Mar 20, 2020 | 14.19 | 14.21 | 13.63 | 14.07 | 39,678 | -0.18(-1.30%) |
Mar 19, 2020 | 13.65 | 14.71 | 13.65 | 14.26 | 32,240 | +0.62(+4.51%) |
Mar 18, 2020 | 14.37 | 15.10 | 13.63 | 13.64 | 45,779 | -2.19(-13.83%) |
Mar 17, 2020 | 14.95 | 16.59 | 14.95 | 15.83 | 39,158 | +0.84(+5.63%) |
Mar 16, 2020 | 14.58 | 15.22 | 14.25 | 14.99 | 27,406 | -1.68(-10.08%) |
Mar 13, 2020 | 16.29 | 17.10 | 15.92 | 16.67 | 35,244 | +1.06(+6.76%) |
Mar 12, 2020 | 17.58 | 17.58 | 15.33 | 15.61 | 37,210 | -1.97(-11.21%) |
Mar 11, 2020 | 18.98 | 18.98 | 17.49 | 17.58 | 61,718 | -1.12(-5.97%) |
Mar 10, 2020 | 19.55 | 20.56 | 17.44 | 18.70 | 43,475 | -0.47(-2.43%) |
Mar 09, 2020 | 21.06 | 21.06 | 18.95 | 19.17 | 41,433 | -2.52(-11.64%) |
Mar 06, 2020 | 22.60 | 22.80 | 21.58 | 21.69 | 33,652 | -1.28(-5.55%) |
Mar 05, 2020 | 23.97 | 23.97 | 22.88 | 22.97 | 32,840 | -1.34(-5.50%) |
Mar 04, 2020 | 23.85 | 24.30 | 23.85 | 24.30 | 4,877 | +0.38(+1.58%) |
Mar 03, 2020 | 24.70 | 24.87 | 23.73 | 23.92 | 25,636 | -0.86(-3.48%) |
Mar 02, 2020 | 25.04 | 25.26 | 24.45 | 24.79 | 10,431 | -0.25(-1.02%) |
Feb 28, 2020 | 24.60 | 25.05 | 24.44 | 25.04 | 30,469 | +0.04(+0.14%) |
Feb 27, 2020 | 25.06 | 25.29 | 24.82 | 25.01 | 27,274 | -0.31(-1.22%) |
Feb 26, 2020 | 25.36 | 25.36 | 25.14 | 25.31 | 2,983 | -0.02(-0.07%) |
Feb 25, 2020 | 25.51 | 25.51 | 25.07 | 25.33 | 15,358 | -0.14(-0.55%) |
Feb 24, 2020 | 25.02 | 25.60 | 25.02 | 25.47 | 26,723 | -0.06(-0.24%) |
Feb 21, 2020 | 25.60 | 25.72 | 25.22 | 25.53 | 4,206 | +0.02(+0.07%) |
Feb 20, 2020 | 25.47 | 25.68 | 25.44 | 25.52 | 4,199 | +0.05(+0.21%) |
Feb 19, 2020 | 25.36 | 25.46 | 25.36 | 25.46 | 1,377 | -0.22(-0.86%) |
Feb 18, 2020 | 25.32 | 25.74 | 24.87 | 25.68 | 7,454 | +0.26(+1.04%) |
Feb 14, 2020 | 25.33 | 25.57 | 25.33 | 25.42 | 11,255 | -0.04(-0.17%) |
Feb 13, 2020 | 25.28 | 25.46 | 25.16 | 25.46 | 8,944 | +0.33(+1.33%) |
Feb 12, 2020 | 25.45 | 25.45 | 25.01 | 25.13 | 5,879 | -0.13(-0.52%) |
Feb 11, 2020 | 25.45 | 25.45 | 24.96 | 25.26 | 24,019 | +0.02(+0.07%) |
Feb 10, 2020 | 25.08 | 25.34 | 24.85 | 25.24 | 17,074 | +0.11(+0.42%) |
Feb 07, 2020 | 24.87 | 25.25 | 24.83 | 25.14 | 10,739 | +0.27(+1.09%) |
Feb 06, 2020 | 24.68 | 25.13 | 24.52 | 24.87 | 26,071 | +0.23(+0.92%) |
Feb 05, 2020 | 24.31 | 24.82 | 23.86 | 24.64 | 60,582 | +0.63(+2.62%) |
Feb 04, 2020 | 24.12 | 24.24 | 23.97 | 24.01 | 22,514 | +0.07(+0.29%) |