Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.14 | 15.82 | 14.56 | 15.26 | 684,217 | -0.27(-1.73%) |
Apr 29, 2020 | 14.66 | 16.23 | 14.49 | 15.53 | 691,178 | +1.04(+7.20%) |
Apr 28, 2020 | 14.13 | 14.72 | 13.88 | 14.49 | 734,745 | +1.02(+7.55%) |
Apr 27, 2020 | 12.74 | 13.73 | 12.71 | 13.47 | 1,049,038 | +0.88(+6.97%) |
Apr 24, 2020 | 12.09 | 12.70 | 11.93 | 12.60 | 328,906 | +0.56(+4.70%) |
Apr 23, 2020 | 11.79 | 12.29 | 11.77 | 12.03 | 353,625 | +0.38(+3.28%) |
Apr 22, 2020 | 11.98 | 11.98 | 11.48 | 11.65 | 273,652 | +0.01(+0.07%) |
Apr 21, 2020 | 11.30 | 11.70 | 11.19 | 11.64 | 271,540 | -0.15(-1.25%) |
Apr 20, 2020 | 11.67 | 12.34 | 11.47 | 11.79 | 311,951 | -0.27(-2.24%) |
Apr 17, 2020 | 11.60 | 12.16 | 11.60 | 12.06 | 266,668 | +1.06(+9.64%) |
Apr 16, 2020 | 11.73 | 11.81 | 10.71 | 11.00 | 436,218 | -0.74(-6.30%) |
Apr 15, 2020 | 11.87 | 12.01 | 11.44 | 11.73 | 431,035 | -0.80(-6.38%) |
Apr 14, 2020 | 13.40 | 13.40 | 12.27 | 12.53 | 578,284 | -0.47(-3.61%) |
Apr 13, 2020 | 13.71 | 13.71 | 12.85 | 13.00 | 357,892 | -0.78(-5.67%) |
Apr 09, 2020 | 13.04 | 13.81 | 12.72 | 13.79 | 506,532 | +1.28(+10.22%) |
Apr 08, 2020 | 12.23 | 12.75 | 12.14 | 12.51 | 548,988 | +0.56(+4.73%) |
Apr 07, 2020 | 12.72 | 13.04 | 11.94 | 11.94 | 611,409 | -0.02(-0.15%) |
Apr 06, 2020 | 11.37 | 12.08 | 11.37 | 11.96 | 370,615 | +1.17(+10.88%) |
Apr 03, 2020 | 11.90 | 12.24 | 10.67 | 10.79 | 373,543 | -1.16(-9.75%) |
Apr 02, 2020 | 11.44 | 11.99 | 11.42 | 11.95 | 448,952 | +0.45(+3.93%) |
Apr 01, 2020 | 11.23 | 11.75 | 11.20 | 11.50 | 506,226 | -0.64(-5.30%) |
Mar 31, 2020 | 12.39 | 12.59 | 11.87 | 12.14 | 620,499 | -0.32(-2.58%) |
Mar 30, 2020 | 12.18 | 12.57 | 11.57 | 12.46 | 640,375 | +0.12(+0.99%) |
Mar 27, 2020 | 11.42 | 12.63 | 11.42 | 12.34 | 896,181 | +0.23(+1.87%) |
Mar 26, 2020 | 11.54 | 12.38 | 11.50 | 12.12 | 849,295 | +0.70(+6.09%) |
Mar 25, 2020 | 10.94 | 11.87 | 10.54 | 11.42 | 1,160,081 | +0.58(+5.37%) |
Mar 24, 2020 | 10.25 | 10.89 | 9.731 | 10.84 | 579,683 | +1.27(+13.26%) |
Mar 23, 2020 | 9.970 | 10.07 | 9.040 | 9.570 | 706,217 | -0.40(-4.01%) |
Mar 20, 2020 | 10.45 | 11.14 | 9.727 | 9.970 | 1,135,240 | -0.41(-3.94%) |
Mar 19, 2020 | 9.344 | 10.70 | 8.710 | 10.38 | 2,370,779 | +1.02(+10.86%) |
Mar 18, 2020 | 11.65 | 11.88 | 9.275 | 9.362 | 940,811 | -2.99(-24.21%) |
Mar 17, 2020 | 12.14 | 12.40 | 11.20 | 12.35 | 1,440,405 | +0.14(+1.14%) |
Mar 16, 2020 | 12.71 | 13.73 | 11.76 | 12.21 | 1,114,840 | -2.84(-18.88%) |
Mar 13, 2020 | 14.99 | 15.68 | 13.50 | 15.06 | 1,186,664 | +1.11(+7.98%) |
Mar 12, 2020 | 13.99 | 15.13 | 13.46 | 13.94 | 1,021,648 | -1.10(-7.34%) |
Mar 11, 2020 | 15.95 | 16.59 | 14.66 | 15.05 | 674,676 | -1.36(-8.32%) |
Mar 10, 2020 | 15.79 | 16.53 | 15.34 | 16.41 | 1,070,889 | +1.25(+8.26%) |
Mar 09, 2020 | 18.16 | 18.18 | 15.13 | 15.16 | 990,337 | -4.46(-22.73%) |
Mar 06, 2020 | 19.66 | 20.43 | 18.73 | 19.62 | 504,001 | -0.79(-3.88%) |
Mar 05, 2020 | 20.77 | 21.20 | 20.27 | 20.41 | 524,697 | -0.93(-4.36%) |
Mar 04, 2020 | 21.11 | 21.42 | 20.71 | 21.34 | 433,071 | +0.52(+2.50%) |
Mar 03, 2020 | 21.69 | 22.05 | 20.68 | 20.82 | 519,320 | -0.82(-3.78%) |
Mar 02, 2020 | 20.97 | 21.66 | 20.77 | 21.64 | 518,867 | +0.71(+3.41%) |
Feb 28, 2020 | 20.91 | 21.63 | 20.54 | 20.92 | 634,344 | -0.90(-4.10%) |
Feb 27, 2020 | 22.16 | 22.70 | 21.82 | 21.82 | 415,542 | -0.80(-3.54%) |
Feb 26, 2020 | 23.11 | 23.23 | 22.57 | 22.62 | 301,648 | -0.37(-1.63%) |
Feb 25, 2020 | 23.95 | 24.03 | 22.95 | 22.99 | 517,730 | -0.96(-4.03%) |
Feb 24, 2020 | 23.91 | 24.10 | 23.62 | 23.96 | 432,963 | -0.57(-2.30%) |
Feb 21, 2020 | 24.64 | 24.79 | 24.49 | 24.52 | 1,360,723 | -0.16(-0.63%) |
Feb 20, 2020 | 24.62 | 24.98 | 24.57 | 24.68 | 449,792 | -0.03(-0.11%) |
Feb 19, 2020 | 24.54 | 24.83 | 24.54 | 24.70 | 256,082 | +0.20(+0.82%) |
Feb 18, 2020 | 24.84 | 24.97 | 24.47 | 24.50 | 313,447 | -0.43(-1.74%) |
Feb 14, 2020 | 25.12 | 25.24 | 24.91 | 24.94 | 341,676 | -0.17(-0.69%) |
Feb 13, 2020 | 24.74 | 25.17 | 23.77 | 25.11 | 252,924 | +0.30(+1.21%) |
Feb 12, 2020 | 25.06 | 25.16 | 24.71 | 24.81 | 310,902 | -0.09(-0.37%) |
Feb 11, 2020 | 24.89 | 25.23 | 24.87 | 24.90 | 288,984 | +0.08(+0.31%) |
Feb 10, 2020 | 24.70 | 24.87 | 24.63 | 24.83 | 427,425 | +0.12(+0.49%) |
Feb 07, 2020 | 24.83 | 24.96 | 24.64 | 24.70 | 368,596 | -0.30(-1.18%) |
Feb 06, 2020 | 25.38 | 25.47 | 24.95 | 25.00 | 367,425 | -0.23(-0.93%) |
Feb 05, 2020 | 25.01 | 25.38 | 24.99 | 25.23 | 703,944 | +0.28(+1.11%) |
Feb 04, 2020 | 25.01 | 25.23 | 24.90 | 24.96 | 509,214 | +0.17(+0.70%) |