Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.71 | 15.98 | 15.45 | 15.75 | 682,406 | -0.02(-0.13%) |
Apr 29, 2020 | 15.71 | 15.94 | 15.22 | 15.77 | 1,667,567 | +1.51(+10.59%) |
Apr 28, 2020 | 14.21 | 14.69 | 14.08 | 14.26 | 2,520,075 | +0.29(+2.08%) |
Apr 27, 2020 | 13.65 | 14.04 | 13.55 | 13.97 | 1,331,683 | -0.48(-3.32%) |
Apr 24, 2020 | 14.26 | 14.50 | 14.01 | 14.45 | 590,700 | -0.03(-0.21%) |
Apr 23, 2020 | 14.56 | 14.83 | 14.40 | 14.48 | 545,013 | -0.05(-0.34%) |
Apr 22, 2020 | 14.55 | 14.68 | 14.30 | 14.53 | 514,729 | +0.28(+1.96%) |
Apr 21, 2020 | 14.20 | 14.55 | 14.00 | 14.25 | 1,789,489 | -0.88(-5.82%) |
Apr 20, 2020 | 14.98 | 15.36 | 14.93 | 15.13 | 639,109 | -0.41(-2.64%) |
Apr 17, 2020 | 15.45 | 15.69 | 14.80 | 15.54 | 980,700 | +0.84(+5.71%) |
Apr 16, 2020 | 14.68 | 14.84 | 14.28 | 14.70 | 848,829 | -0.59(-3.86%) |
Apr 15, 2020 | 15.04 | 15.67 | 14.82 | 15.29 | 1,230,488 | -1.11(-6.74%) |
Apr 14, 2020 | 16.36 | 16.97 | 16.31 | 16.39 | 1,044,872 | +0.09(+0.52%) |
Apr 13, 2020 | 16.45 | 16.87 | 16.08 | 16.31 | 664,566 | -0.49(-2.92%) |
Apr 09, 2020 | 16.51 | 16.86 | 15.90 | 16.80 | 2,128,800 | +0.02(+0.12%) |
Apr 08, 2020 | 15.85 | 16.95 | 15.81 | 16.78 | 1,097,274 | +1.50(+9.82%) |
Apr 07, 2020 | 15.92 | 16.23 | 14.43 | 15.28 | 1,777,609 | +0.70(+4.80%) |
Apr 06, 2020 | 13.81 | 14.65 | 13.77 | 14.58 | 1,690,874 | +1.08(+8.00%) |
Apr 03, 2020 | 13.71 | 13.76 | 13.23 | 13.50 | 1,027,500 | -0.45(-3.23%) |
Apr 02, 2020 | 13.95 | 14.22 | 13.50 | 13.95 | 1,263,126 | -0.15(-1.06%) |
Apr 01, 2020 | 14.43 | 14.80 | 14.06 | 14.10 | 1,155,274 | -2.05(-12.69%) |
Mar 31, 2020 | 16.59 | 16.83 | 16.02 | 16.15 | 1,759,417 | -0.73(-4.32%) |
Mar 30, 2020 | 17.06 | 17.33 | 16.71 | 16.88 | 1,315,768 | -2.47(-12.76%) |
Mar 27, 2020 | 18.68 | 19.51 | 17.85 | 19.35 | 923,100 | -1.77(-8.38%) |
Mar 26, 2020 | 17.32 | 21.15 | 17.27 | 21.12 | 2,307,410 | +4.64(+28.19%) |
Mar 25, 2020 | 14.41 | 17.19 | 14.30 | 16.48 | 3,500,128 | +1.15(+7.47%) |
Mar 24, 2020 | 14.82 | 15.50 | 14.62 | 15.33 | 4,689,590 | +0.38(+2.54%) |
Mar 23, 2020 | 16.02 | 16.34 | 14.71 | 14.95 | 1,276,803 | -1.43(-8.73%) |
Mar 20, 2020 | 16.27 | 18.19 | 16.22 | 16.38 | 1,419,400 | +2.28(+16.17%) |
Mar 19, 2020 | 13.80 | 14.58 | 13.51 | 14.10 | 1,415,202 | +0.50(+3.68%) |
Mar 18, 2020 | 13.66 | 14.65 | 12.80 | 13.60 | 1,919,043 | -3.96(-22.55%) |
Mar 17, 2020 | 16.96 | 17.95 | 16.43 | 17.56 | 1,538,122 | -0.90(-4.88%) |
Mar 16, 2020 | 17.32 | 19.61 | 17.17 | 18.46 | 1,098,305 | -3.44(-15.71%) |
Mar 13, 2020 | 21.62 | 22.29 | 19.98 | 21.90 | 686,400 | +1.87(+9.34%) |
Mar 12, 2020 | 20.76 | 21.00 | 19.31 | 20.03 | 1,646,332 | -3.80(-15.95%) |
Mar 11, 2020 | 25.41 | 25.48 | 23.63 | 23.83 | 874,196 | -2.71(-10.21%) |
Mar 10, 2020 | 26.61 | 26.71 | 25.28 | 26.54 | 1,055,360 | +1.23(+4.86%) |
Mar 09, 2020 | 26.33 | 26.53 | 24.75 | 25.31 | 754,852 | -2.80(-9.96%) |
Mar 06, 2020 | 28.40 | 28.51 | 27.59 | 28.11 | 1,849,000 | -1.62(-5.45%) |
Mar 05, 2020 | 29.90 | 30.07 | 29.39 | 29.73 | 480,112 | -1.54(-4.92%) |
Mar 04, 2020 | 30.84 | 31.39 | 30.55 | 31.27 | 801,680 | +0.58(+1.89%) |
Mar 03, 2020 | 31.20 | 31.85 | 30.50 | 30.69 | 2,346,691 | +0.50(+1.66%) |
Mar 02, 2020 | 29.56 | 30.27 | 29.18 | 30.19 | 1,268,738 | +0.47(+1.58%) |
Feb 28, 2020 | 29.99 | 29.99 | 28.93 | 29.72 | 1,718,600 | -1.27(-4.10%) |
Feb 27, 2020 | 31.32 | 31.83 | 30.83 | 30.99 | 356,108 | -1.41(-4.35%) |
Feb 26, 2020 | 32.92 | 33.14 | 32.24 | 32.40 | 342,309 | -0.67(-2.03%) |
Feb 25, 2020 | 33.91 | 33.95 | 32.99 | 33.07 | 456,180 | -0.42(-1.25%) |
Feb 24, 2020 | 33.66 | 34.01 | 33.45 | 33.49 | 190,781 | -1.87(-5.29%) |
Feb 21, 2020 | 35.33 | 35.63 | 35.16 | 35.36 | 477,400 | -0.33(-0.92%) |
Feb 20, 2020 | 35.90 | 35.99 | 35.46 | 35.69 | 116,993 | +0.26(+0.73%) |
Feb 19, 2020 | 35.16 | 35.70 | 35.13 | 35.43 | 125,843 | +0.28(+0.81%) |
Feb 18, 2020 | 35.42 | 35.55 | 35.13 | 35.15 | 186,664 | -0.08(-0.24%) |
Feb 14, 2020 | 35.42 | 35.43 | 35.10 | 35.23 | 532,700 | -0.73(-2.03%) |
Feb 13, 2020 | 36.25 | 36.25 | 35.80 | 35.96 | 243,392 | -1.38(-3.68%) |
Feb 12, 2020 | 37.30 | 37.35 | 37.05 | 37.34 | 135,531 | -0.30(-0.81%) |
Feb 11, 2020 | 37.42 | 37.70 | 37.39 | 37.64 | 158,593 | +0.29(+0.78%) |
Feb 10, 2020 | 37.27 | 37.41 | 37.24 | 37.35 | 118,697 | +0.09(+0.24%) |
Feb 07, 2020 | 37.46 | 37.60 | 37.24 | 37.26 | 114,700 | -0.29(-0.78%) |
Feb 06, 2020 | 37.59 | 37.66 | 37.43 | 37.55 | 150,323 | -0.24(-0.62%) |
Feb 05, 2020 | 37.88 | 37.88 | 37.44 | 37.79 | 1,330,753 | -0.31(-0.81%) |
Feb 04, 2020 | 37.84 | 38.13 | 37.73 | 38.10 | 144,657 | +1.28(+3.48%) |