Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.98 | 16.05 | 14.88 | 15.11 | 569,177 | -1.17(-7.19%) |
Apr 29, 2020 | 16.40 | 16.56 | 15.73 | 16.28 | 746,078 | +0.21(+1.34%) |
Apr 28, 2020 | 16.00 | 16.30 | 15.40 | 16.07 | 2,500,081 | +0.42(+2.65%) |
Apr 27, 2020 | 15.78 | 15.92 | 15.64 | 15.65 | 679,994 | -0.03(-0.19%) |
Apr 24, 2020 | 15.64 | 15.85 | 15.22 | 15.68 | 881,900 | +0.21(+1.36%) |
Apr 23, 2020 | 15.12 | 15.88 | 15.12 | 15.47 | 677,214 | +0.38(+2.52%) |
Apr 22, 2020 | 15.31 | 15.43 | 14.91 | 15.09 | 526,124 | +0.07(+0.47%) |
Apr 21, 2020 | 15.41 | 15.50 | 14.67 | 15.02 | 395,796 | -0.49(-3.16%) |
Apr 20, 2020 | 15.00 | 15.61 | 14.96 | 15.51 | 1,271,172 | +0.27(+1.77%) |
Apr 17, 2020 | 14.57 | 15.29 | 13.76 | 15.24 | 1,198,800 | +1.25(+8.93%) |
Apr 16, 2020 | 14.19 | 14.22 | 13.45 | 13.99 | 755,863 | +0.06(+0.43%) |
Apr 15, 2020 | 13.33 | 14.05 | 13.08 | 13.93 | 640,646 | +0.38(+2.80%) |
Apr 14, 2020 | 13.85 | 14.19 | 13.28 | 13.55 | 964,194 | -0.33(-2.38%) |
Apr 13, 2020 | 14.06 | 14.20 | 13.45 | 13.88 | 667,154 | -0.01(-0.07%) |
Apr 09, 2020 | 14.71 | 14.85 | 13.68 | 13.89 | 1,227,800 | +1.13(+8.86%) |
Apr 08, 2020 | 12.33 | 12.92 | 12.19 | 12.76 | 714,422 | +0.61(+5.02%) |
Apr 07, 2020 | 12.67 | 12.82 | 11.95 | 12.15 | 733,719 | -0.31(-2.49%) |
Apr 06, 2020 | 12.37 | 12.66 | 11.93 | 12.46 | 546,140 | +0.50(+4.18%) |
Apr 03, 2020 | 11.98 | 12.23 | 11.45 | 11.96 | 660,000 | -0.09(-0.75%) |
Apr 02, 2020 | 11.07 | 12.17 | 10.75 | 12.05 | 559,157 | +0.90(+8.07%) |
Apr 01, 2020 | 11.18 | 11.85 | 11.10 | 11.15 | 632,654 | -0.64(-5.43%) |
Mar 31, 2020 | 12.73 | 12.81 | 11.50 | 11.79 | 895,630 | -1.00(-7.82%) |
Mar 30, 2020 | 11.90 | 13.36 | 11.37 | 12.79 | 1,484,830 | +1.04(+8.85%) |
Mar 27, 2020 | 10.99 | 12.30 | 10.89 | 11.75 | 606,300 | +0.32(+2.80%) |
Mar 26, 2020 | 10.48 | 12.24 | 10.48 | 11.43 | 631,361 | +1.06(+10.22%) |
Mar 25, 2020 | 10.77 | 11.35 | 10.13 | 10.37 | 921,612 | -0.40(-3.71%) |
Mar 24, 2020 | 10.32 | 11.07 | 10.10 | 10.77 | 748,087 | +0.88(+8.90%) |
Mar 23, 2020 | 9.700 | 10.41 | 9.440 | 9.890 | 590,664 | +0.34(+3.56%) |
Mar 20, 2020 | 9.080 | 10.75 | 8.750 | 9.550 | 998,800 | +0.55(+6.11%) |
Mar 19, 2020 | 8.700 | 9.900 | 8.535 | 9.000 | 1,255,198 | +0.25(+2.86%) |
Mar 18, 2020 | 9.970 | 10.40 | 8.000 | 8.750 | 1,395,410 | -1.93(-18.07%) |
Mar 17, 2020 | 9.960 | 10.68 | 8.730 | 10.68 | 1,428,947 | +0.82(+8.32%) |
Mar 16, 2020 | 8.860 | 9.930 | 8.680 | 9.860 | 1,403,970 | -0.82(-7.68%) |
Mar 13, 2020 | 10.73 | 10.73 | 9.070 | 10.68 | 885,100 | +0.24(+2.30%) |
Mar 12, 2020 | 11.75 | 11.82 | 10.27 | 10.44 | 855,908 | -1.59(-13.22%) |
Mar 11, 2020 | 13.02 | 13.23 | 12.03 | 12.03 | 644,479 | -1.29(-9.68%) |
Mar 10, 2020 | 13.71 | 13.93 | 12.12 | 13.32 | 1,008,022 | +0.00(+0.00%) |
Mar 09, 2020 | 13.61 | 14.80 | 13.28 | 13.32 | 778,889 | -1.08(-7.50%) |
Mar 06, 2020 | 14.78 | 15.14 | 13.60 | 14.40 | 897,600 | -0.76(-5.01%) |
Mar 05, 2020 | 14.54 | 15.36 | 14.19 | 15.16 | 1,022,615 | +0.30(+2.02%) |
Mar 04, 2020 | 14.80 | 16.15 | 13.63 | 14.86 | 1,067,140 | +0.29(+1.99%) |
Mar 03, 2020 | 14.19 | 15.25 | 14.19 | 14.57 | 667,566 | +0.33(+2.32%) |
Mar 02, 2020 | 13.99 | 14.55 | 13.48 | 14.24 | 568,120 | +0.30(+2.15%) |
Feb 28, 2020 | 13.25 | 14.40 | 13.11 | 13.94 | 1,048,900 | +0.00(+0.00%) |
Feb 27, 2020 | 13.74 | 14.75 | 13.30 | 13.94 | 954,886 | -0.12(-0.89%) |
Feb 26, 2020 | 14.88 | 15.03 | 13.71 | 14.06 | 1,161,014 | -0.66(-4.45%) |
Feb 25, 2020 | 14.89 | 15.03 | 14.41 | 14.72 | 2,172,266 | +0.02(+0.14%) |
Feb 24, 2020 | 14.70 | 15.00 | 14.48 | 14.70 | 922,027 | -0.58(-3.80%) |
Feb 21, 2020 | 15.59 | 15.59 | 15.06 | 15.28 | 557,400 | -0.21(-1.36%) |
Feb 20, 2020 | 15.65 | 15.80 | 15.25 | 15.49 | 631,358 | -0.23(-1.49%) |
Feb 19, 2020 | 16.34 | 16.49 | 15.54 | 15.72 | 956,129 | -0.58(-3.53%) |
Feb 18, 2020 | 14.76 | 16.96 | 14.75 | 16.30 | 1,419,376 | +1.45(+9.76%) |
Feb 14, 2020 | 15.50 | 16.06 | 14.75 | 14.85 | 1,857,700 | -0.56(-3.63%) |
Feb 13, 2020 | 15.33 | 16.10 | 15.20 | 15.41 | 2,039,349 | -0.02(-0.13%) |
Feb 12, 2020 | 15.17 | 15.48 | 15.02 | 15.43 | 1,048,296 | +0.33(+2.19%) |
Feb 11, 2020 | 14.62 | 15.20 | 14.51 | 15.10 | 985,029 | +0.52(+3.57%) |
Feb 10, 2020 | 14.58 | 14.72 | 14.37 | 14.58 | 476,127 | +0.00(+0.00%) |
Feb 07, 2020 | 14.10 | 14.73 | 14.00 | 14.58 | 1,120,100 | +0.48(+3.40%) |
Feb 06, 2020 | 14.10 | 14.45 | 13.87 | 14.10 | 788,940 | -0.03(-0.18%) |
Feb 05, 2020 | 13.70 | 14.23 | 13.47 | 14.12 | 1,521,143 | +0.56(+4.17%) |
Feb 04, 2020 | 13.16 | 13.72 | 13.16 | 13.56 | 748,325 | +0.61(+4.71%) |