Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.76 | 15.35 | 14.31 | 15.05 | 735,866 | -0.07(-0.47%) |
Apr 29, 2020 | 15.05 | 15.48 | 14.78 | 15.12 | 663,028 | +0.56(+3.83%) |
Apr 28, 2020 | 14.22 | 14.88 | 14.19 | 14.56 | 577,867 | -0.21(-1.44%) |
Apr 27, 2020 | 14.60 | 15.00 | 14.37 | 14.77 | 502,744 | +0.09(+0.60%) |
Apr 24, 2020 | 14.66 | 14.83 | 14.28 | 14.68 | 368,136 | +0.13(+0.91%) |
Apr 23, 2020 | 14.34 | 14.92 | 14.27 | 14.55 | 352,666 | +0.36(+2.56%) |
Apr 22, 2020 | 14.51 | 14.54 | 14.00 | 14.19 | 383,611 | +0.09(+0.63%) |
Apr 21, 2020 | 13.61 | 14.20 | 13.61 | 14.10 | 466,290 | -0.13(-0.93%) |
Apr 20, 2020 | 13.94 | 14.94 | 13.85 | 14.23 | 712,428 | -0.17(-1.21%) |
Apr 17, 2020 | 14.22 | 14.74 | 14.03 | 14.40 | 530,045 | +0.82(+6.03%) |
Apr 16, 2020 | 13.94 | 14.17 | 13.12 | 13.59 | 591,231 | -0.37(-2.68%) |
Apr 15, 2020 | 14.52 | 14.52 | 13.81 | 13.96 | 777,538 | -0.95(-6.37%) |
Apr 14, 2020 | 15.49 | 16.14 | 14.74 | 14.91 | 834,185 | -0.09(-0.58%) |
Apr 13, 2020 | 16.15 | 16.17 | 14.92 | 15.00 | 863,693 | -1.20(-7.42%) |
Apr 09, 2020 | 17.45 | 18.30 | 15.93 | 16.20 | 1,407,907 | -0.04(-0.27%) |
Apr 08, 2020 | 14.64 | 16.81 | 14.30 | 16.24 | 2,801,879 | +1.60(+10.95%) |
Apr 07, 2020 | 14.05 | 16.83 | 13.73 | 14.64 | 1,327,815 | +2.13(+16.99%) |
Apr 06, 2020 | 12.00 | 12.79 | 11.85 | 12.51 | 725,883 | +1.08(+9.45%) |
Apr 03, 2020 | 13.82 | 14.06 | 11.23 | 11.43 | 1,056,533 | -2.71(-19.16%) |
Apr 02, 2020 | 14.30 | 14.71 | 13.53 | 14.14 | 783,962 | -0.30(-2.05%) |
Apr 01, 2020 | 14.33 | 14.97 | 14.05 | 14.44 | 683,988 | -1.02(-6.60%) |
Mar 31, 2020 | 15.26 | 15.67 | 14.81 | 15.46 | 760,183 | +0.12(+0.80%) |
Mar 30, 2020 | 15.72 | 16.12 | 14.26 | 15.34 | 647,287 | -0.36(-2.28%) |
Mar 27, 2020 | 14.84 | 16.38 | 14.35 | 15.69 | 716,748 | +0.23(+1.46%) |
Mar 26, 2020 | 13.40 | 15.58 | 13.21 | 15.47 | 812,167 | +2.24(+16.93%) |
Mar 25, 2020 | 13.28 | 14.07 | 11.98 | 13.23 | 587,478 | +0.02(+0.13%) |
Mar 24, 2020 | 13.25 | 13.53 | 12.69 | 13.21 | 510,132 | +0.80(+6.46%) |
Mar 23, 2020 | 12.78 | 12.84 | 11.56 | 12.41 | 647,053 | -0.50(-3.85%) |
Mar 20, 2020 | 13.10 | 13.91 | 12.35 | 12.91 | 1,413,301 | -0.08(-0.60%) |
Mar 19, 2020 | 12.08 | 13.17 | 11.62 | 12.98 | 683,250 | +0.95(+7.89%) |
Mar 18, 2020 | 13.61 | 13.99 | 11.68 | 12.03 | 922,344 | -2.78(-18.76%) |
Mar 17, 2020 | 14.46 | 15.63 | 13.26 | 14.81 | 728,801 | +0.66(+4.68%) |
Mar 16, 2020 | 14.43 | 15.42 | 13.99 | 14.15 | 534,204 | -2.18(-13.34%) |
Mar 13, 2020 | 15.10 | 16.33 | 14.37 | 16.33 | 643,995 | +2.23(+15.82%) |
Mar 12, 2020 | 13.29 | 14.56 | 13.13 | 14.10 | 664,423 | -0.83(-5.55%) |
Mar 11, 2020 | 16.12 | 16.50 | 14.60 | 14.93 | 760,525 | -1.32(-8.15%) |
Mar 10, 2020 | 16.30 | 16.44 | 14.61 | 16.25 | 601,272 | +0.50(+3.15%) |
Mar 09, 2020 | 17.13 | 17.98 | 15.60 | 15.76 | 769,245 | -3.28(-17.22%) |
Mar 06, 2020 | 19.33 | 19.99 | 18.67 | 19.03 | 457,291 | -1.05(-5.25%) |
Mar 05, 2020 | 20.51 | 20.67 | 19.91 | 20.09 | 320,157 | -1.11(-5.22%) |
Mar 04, 2020 | 20.98 | 21.21 | 20.52 | 21.19 | 292,652 | +0.46(+2.23%) |
Mar 03, 2020 | 20.95 | 21.18 | 20.34 | 20.73 | 641,677 | -0.16(-0.75%) |
Mar 02, 2020 | 21.09 | 21.17 | 19.90 | 20.89 | 1,001,473 | -0.23(-1.07%) |
Feb 28, 2020 | 20.57 | 21.93 | 20.42 | 21.11 | 752,207 | -0.21(-0.98%) |
Feb 27, 2020 | 21.46 | 22.06 | 20.60 | 21.32 | 656,005 | -0.58(-2.67%) |
Feb 26, 2020 | 22.13 | 22.31 | 21.69 | 21.91 | 674,561 | +0.00(+0.00%) |
Feb 25, 2020 | 22.86 | 22.92 | 21.61 | 21.91 | 723,916 | -0.83(-3.64%) |
Feb 24, 2020 | 23.09 | 23.09 | 22.38 | 22.74 | 710,614 | -1.38(-5.71%) |
Feb 21, 2020 | 24.03 | 24.37 | 23.93 | 24.11 | 450,980 | +0.03(+0.14%) |
Feb 20, 2020 | 24.03 | 24.50 | 23.96 | 24.08 | 497,789 | +0.05(+0.22%) |
Feb 19, 2020 | 24.30 | 24.35 | 23.86 | 24.03 | 645,312 | -0.28(-1.15%) |
Feb 18, 2020 | 23.70 | 24.33 | 23.56 | 24.30 | 362,232 | +0.51(+2.16%) |
Feb 14, 2020 | 23.85 | 23.97 | 23.50 | 23.79 | 484,488 | -0.13(-0.55%) |
Feb 13, 2020 | 23.88 | 24.14 | 23.62 | 23.92 | 374,275 | -0.15(-0.62%) |
Feb 12, 2020 | 23.73 | 24.17 | 23.61 | 24.07 | 535,107 | +0.72(+3.10%) |
Feb 11, 2020 | 23.04 | 23.49 | 22.87 | 23.35 | 273,922 | +0.45(+1.98%) |
Feb 10, 2020 | 22.91 | 23.69 | 22.58 | 22.89 | 513,788 | -0.04(-0.19%) |
Feb 07, 2020 | 21.90 | 23.21 | 21.51 | 22.94 | 1,592,775 | +0.84(+3.79%) |
Feb 06, 2020 | 22.80 | 22.88 | 21.92 | 22.10 | 355,750 | -0.54(-2.39%) |
Feb 05, 2020 | 22.14 | 22.76 | 22.14 | 22.64 | 456,171 | +0.90(+4.13%) |
Feb 04, 2020 | 21.67 | 21.89 | 21.45 | 21.74 | 355,330 | +0.56(+2.63%) |