Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.80 | 15.92 | 15.42 | 15.60 | 450,920 | -0.55(-3.40%) |
Apr 29, 2020 | 15.84 | 16.47 | 15.73 | 16.15 | 469,425 | +0.95(+6.24%) |
Apr 28, 2020 | 15.33 | 15.75 | 15.15 | 15.20 | 453,388 | +0.29(+1.92%) |
Apr 27, 2020 | 14.48 | 14.98 | 14.16 | 14.92 | 401,341 | +0.46(+3.17%) |
Apr 24, 2020 | 14.34 | 14.67 | 14.14 | 14.46 | 883,677 | +0.28(+2.00%) |
Apr 23, 2020 | 14.54 | 14.72 | 13.15 | 14.18 | 585,704 | +0.92(+6.90%) |
Apr 22, 2020 | 13.57 | 13.71 | 13.07 | 13.26 | 341,245 | +0.10(+0.73%) |
Apr 21, 2020 | 13.34 | 13.47 | 13.02 | 13.17 | 365,881 | -0.50(-3.62%) |
Apr 20, 2020 | 13.89 | 14.00 | 13.54 | 13.66 | 317,568 | -0.55(-3.87%) |
Apr 17, 2020 | 13.92 | 14.31 | 13.86 | 14.21 | 337,417 | +0.78(+5.83%) |
Apr 16, 2020 | 13.43 | 13.50 | 12.93 | 13.43 | 409,644 | +0.02(+0.12%) |
Apr 15, 2020 | 13.41 | 13.74 | 12.92 | 13.41 | 365,393 | -0.60(-4.28%) |
Apr 14, 2020 | 14.33 | 14.48 | 13.64 | 14.01 | 304,547 | +0.10(+0.72%) |
Apr 13, 2020 | 14.45 | 14.78 | 13.69 | 13.91 | 350,305 | -0.68(-4.65%) |
Apr 09, 2020 | 13.93 | 14.67 | 13.92 | 14.59 | 419,368 | +0.96(+7.02%) |
Apr 08, 2020 | 13.38 | 13.94 | 13.19 | 13.63 | 429,856 | +0.47(+3.61%) |
Apr 07, 2020 | 13.42 | 13.57 | 12.96 | 13.16 | 419,113 | +0.34(+2.66%) |
Apr 06, 2020 | 12.55 | 12.99 | 12.07 | 12.82 | 789,589 | +0.78(+6.46%) |
Apr 03, 2020 | 12.29 | 13.71 | 11.77 | 12.04 | 291,515 | -0.41(-3.31%) |
Apr 02, 2020 | 12.32 | 12.67 | 12.03 | 12.45 | 459,219 | +0.10(+0.84%) |
Apr 01, 2020 | 12.74 | 13.19 | 12.23 | 12.35 | 435,607 | -0.94(-7.05%) |
Mar 31, 2020 | 13.14 | 13.49 | 13.10 | 13.28 | 764,773 | +0.03(+0.19%) |
Mar 30, 2020 | 13.65 | 13.84 | 13.02 | 13.26 | 483,047 | -0.29(-2.12%) |
Mar 27, 2020 | 13.69 | 14.16 | 13.49 | 13.54 | 536,887 | -0.64(-4.49%) |
Mar 26, 2020 | 13.37 | 14.52 | 12.94 | 14.18 | 1,105,791 | +1.07(+8.19%) |
Mar 25, 2020 | 13.08 | 13.88 | 12.67 | 13.11 | 649,475 | +0.07(+0.51%) |
Mar 24, 2020 | 12.74 | 14.00 | 12.37 | 13.04 | 551,523 | +0.90(+7.44%) |
Mar 23, 2020 | 12.16 | 12.62 | 11.69 | 12.14 | 982,819 | +0.15(+1.25%) |
Mar 20, 2020 | 11.73 | 12.64 | 11.64 | 11.99 | 1,394,850 | +0.27(+2.34%) |
Mar 19, 2020 | 11.90 | 12.66 | 11.34 | 11.71 | 860,841 | -0.35(-2.86%) |
Mar 18, 2020 | 12.50 | 13.20 | 11.99 | 12.06 | 786,879 | -1.27(-9.55%) |
Mar 17, 2020 | 12.96 | 13.45 | 12.22 | 13.33 | 981,900 | +0.75(+5.99%) |
Mar 16, 2020 | 12.50 | 13.15 | 12.07 | 12.58 | 891,697 | -1.33(-9.54%) |
Mar 13, 2020 | 13.49 | 13.92 | 12.90 | 13.91 | 1,238,157 | +1.06(+8.26%) |
Mar 12, 2020 | 13.42 | 14.06 | 12.76 | 12.85 | 1,097,733 | -1.83(-12.45%) |
Mar 11, 2020 | 14.52 | 14.87 | 14.40 | 14.67 | 638,292 | -0.26(-1.73%) |
Mar 10, 2020 | 14.63 | 15.02 | 14.52 | 14.93 | 814,194 | +0.74(+5.25%) |
Mar 09, 2020 | 15.82 | 15.99 | 14.13 | 14.18 | 606,293 | -2.66(-15.79%) |
Mar 06, 2020 | 16.85 | 17.07 | 16.48 | 16.84 | 631,575 | -0.32(-1.87%) |
Mar 05, 2020 | 17.16 | 17.56 | 17.00 | 17.16 | 802,358 | -0.36(-2.07%) |
Mar 04, 2020 | 17.60 | 17.85 | 17.18 | 17.53 | 541,237 | +0.19(+1.10%) |
Mar 03, 2020 | 17.92 | 17.99 | 17.25 | 17.33 | 547,993 | -0.61(-3.41%) |
Mar 02, 2020 | 17.49 | 18.06 | 17.14 | 17.95 | 488,704 | +0.50(+2.89%) |
Feb 28, 2020 | 17.32 | 18.00 | 16.84 | 17.44 | 945,681 | -0.36(-2.01%) |
Feb 27, 2020 | 17.20 | 18.40 | 17.15 | 17.80 | 1,435,549 | +0.27(+1.54%) |
Feb 26, 2020 | 17.83 | 17.91 | 17.12 | 17.53 | 1,028,053 | -0.19(-1.06%) |
Feb 25, 2020 | 18.00 | 18.00 | 17.54 | 17.72 | 1,069,374 | -0.25(-1.41%) |
Feb 24, 2020 | 18.00 | 18.41 | 17.59 | 17.97 | 429,697 | -0.59(-3.16%) |
Feb 21, 2020 | 18.45 | 18.59 | 18.19 | 18.56 | 571,714 | +0.02(+0.09%) |
Feb 20, 2020 | 17.96 | 18.70 | 17.96 | 18.54 | 632,635 | +0.63(+3.55%) |
Feb 19, 2020 | 18.16 | 18.16 | 17.83 | 17.91 | 964,666 | -0.21(-1.14%) |
Feb 18, 2020 | 17.59 | 18.13 | 17.53 | 18.11 | 648,280 | +0.42(+2.37%) |
Feb 14, 2020 | 17.06 | 17.79 | 16.96 | 17.70 | 625,462 | +0.60(+3.49%) |
Feb 13, 2020 | 16.62 | 17.22 | 15.68 | 17.10 | 2,044,625 | -1.78(-9.43%) |
Feb 12, 2020 | 18.74 | 18.88 | 18.46 | 18.88 | 317,337 | +0.31(+1.68%) |
Feb 11, 2020 | 18.38 | 18.83 | 18.21 | 18.57 | 240,370 | +0.30(+1.64%) |
Feb 10, 2020 | 18.09 | 18.29 | 18.05 | 18.27 | 289,682 | +0.15(+0.85%) |
Feb 07, 2020 | 18.16 | 18.24 | 17.96 | 18.11 | 363,467 | -0.18(-0.98%) |
Feb 06, 2020 | 18.77 | 18.83 | 18.21 | 18.29 | 171,225 | -0.42(-2.24%) |
Feb 05, 2020 | 18.34 | 18.75 | 18.34 | 18.71 | 249,030 | +0.59(+3.25%) |
Feb 04, 2020 | 18.28 | 18.43 | 18.11 | 18.12 | 150,070 | +0.01(+0.05%) |