Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.74 | 15.93 | 15.52 | 15.55 | 864,131 | -0.49(-3.05%) |
Apr 29, 2020 | 15.83 | 16.19 | 15.66 | 16.04 | 1,214,607 | +0.60(+3.89%) |
Apr 28, 2020 | 15.79 | 15.90 | 15.16 | 15.44 | 703,473 | +0.01(+0.06%) |
Apr 27, 2020 | 15.00 | 15.61 | 14.91 | 15.43 | 1,221,718 | +0.54(+3.63%) |
Apr 24, 2020 | 14.43 | 15.00 | 14.20 | 14.89 | 951,900 | +0.56(+3.91%) |
Apr 23, 2020 | 14.46 | 14.84 | 14.30 | 14.33 | 1,385,353 | -0.08(-0.56%) |
Apr 22, 2020 | 14.61 | 14.76 | 14.32 | 14.41 | 1,126,874 | +0.10(+0.70%) |
Apr 21, 2020 | 14.55 | 14.70 | 14.12 | 14.31 | 323,403 | -0.58(-3.90%) |
Apr 20, 2020 | 14.83 | 15.20 | 14.80 | 14.89 | 363,200 | -0.18(-1.19%) |
Apr 17, 2020 | 14.95 | 15.24 | 14.79 | 15.07 | 430,400 | +0.37(+2.52%) |
Apr 16, 2020 | 14.41 | 14.73 | 14.25 | 14.70 | 518,261 | +0.28(+1.94%) |
Apr 15, 2020 | 14.33 | 14.65 | 14.06 | 14.42 | 562,882 | -0.33(-2.24%) |
Apr 14, 2020 | 14.94 | 15.31 | 14.68 | 14.75 | 963,321 | +0.13(+0.89%) |
Apr 13, 2020 | 14.60 | 15.06 | 14.27 | 14.62 | 2,028,768 | -0.28(-1.88%) |
Apr 09, 2020 | 14.98 | 15.05 | 14.51 | 14.90 | 822,900 | +0.17(+1.15%) |
Apr 08, 2020 | 14.45 | 14.84 | 14.20 | 14.73 | 1,321,020 | +0.45(+3.15%) |
Apr 07, 2020 | 14.51 | 14.76 | 14.12 | 14.28 | 1,434,208 | +0.26(+1.85%) |
Apr 06, 2020 | 13.33 | 14.25 | 13.17 | 14.02 | 988,579 | +1.16(+9.02%) |
Apr 03, 2020 | 12.80 | 13.02 | 12.66 | 12.86 | 695,200 | +0.01(+0.08%) |
Apr 02, 2020 | 13.05 | 13.44 | 12.54 | 12.85 | 721,912 | -0.20(-1.53%) |
Apr 01, 2020 | 12.83 | 13.16 | 12.70 | 13.05 | 1,078,478 | -0.33(-2.47%) |
Mar 31, 2020 | 14.10 | 14.31 | 13.20 | 13.38 | 1,065,855 | -0.75(-5.31%) |
Mar 30, 2020 | 14.41 | 14.61 | 13.69 | 14.13 | 661,397 | -0.24(-1.67%) |
Mar 27, 2020 | 14.20 | 14.65 | 13.65 | 14.37 | 787,400 | -0.26(-1.78%) |
Mar 26, 2020 | 13.34 | 14.74 | 13.34 | 14.63 | 844,975 | +1.38(+10.42%) |
Mar 25, 2020 | 13.40 | 13.62 | 12.57 | 13.25 | 1,422,608 | +0.02(+0.15%) |
Mar 24, 2020 | 12.45 | 13.41 | 12.45 | 13.23 | 893,594 | +1.24(+10.34%) |
Mar 23, 2020 | 12.02 | 12.78 | 11.66 | 11.99 | 841,067 | +0.04(+0.33%) |
Mar 20, 2020 | 12.16 | 12.71 | 11.80 | 11.95 | 1,241,900 | -0.11(-0.91%) |
Mar 19, 2020 | 11.50 | 12.57 | 11.23 | 12.06 | 1,183,108 | +0.54(+4.69%) |
Mar 18, 2020 | 11.52 | 12.03 | 11.10 | 11.52 | 1,441,496 | -0.61(-5.03%) |
Mar 17, 2020 | 12.45 | 12.67 | 11.56 | 12.13 | 1,528,613 | -0.35(-2.80%) |
Mar 16, 2020 | 12.73 | 13.74 | 12.31 | 12.48 | 1,054,052 | -1.57(-11.17%) |
Mar 13, 2020 | 13.79 | 14.06 | 13.20 | 14.05 | 1,486,100 | +0.78(+5.88%) |
Mar 12, 2020 | 14.17 | 14.46 | 13.14 | 13.27 | 1,630,773 | -1.64(-11.00%) |
Mar 11, 2020 | 15.00 | 15.20 | 14.66 | 14.91 | 953,975 | -0.46(-2.99%) |
Mar 10, 2020 | 15.63 | 15.82 | 14.83 | 15.37 | 1,111,449 | +0.04(+0.26%) |
Mar 09, 2020 | 15.53 | 15.93 | 15.25 | 15.33 | 1,410,013 | -0.92(-5.66%) |
Mar 06, 2020 | 15.88 | 16.25 | 15.75 | 16.25 | 675,200 | -0.05(-0.31%) |
Mar 05, 2020 | 16.54 | 16.69 | 16.06 | 16.30 | 903,189 | -0.57(-3.38%) |
Mar 04, 2020 | 16.78 | 16.94 | 16.34 | 16.87 | 799,318 | +0.29(+1.75%) |
Mar 03, 2020 | 16.74 | 17.13 | 16.39 | 16.58 | 1,632,434 | -0.14(-0.84%) |
Mar 02, 2020 | 16.72 | 16.88 | 16.29 | 16.72 | 1,043,027 | +0.10(+0.60%) |
Feb 28, 2020 | 15.95 | 16.66 | 15.85 | 16.62 | 1,292,600 | +0.29(+1.78%) |
Feb 27, 2020 | 16.72 | 16.91 | 16.33 | 16.33 | 706,092 | -0.69(-4.05%) |
Feb 26, 2020 | 16.84 | 17.18 | 16.84 | 17.02 | 780,379 | +0.27(+1.61%) |
Feb 25, 2020 | 17.02 | 17.18 | 16.67 | 16.75 | 972,704 | -0.13(-0.77%) |
Feb 24, 2020 | 16.64 | 16.99 | 16.47 | 16.88 | 803,759 | -0.10(-0.59%) |
Feb 21, 2020 | 17.33 | 17.33 | 16.93 | 16.98 | 559,200 | -0.38(-2.19%) |
Feb 20, 2020 | 17.49 | 17.64 | 17.25 | 17.36 | 648,184 | -0.23(-1.31%) |
Feb 19, 2020 | 17.84 | 18.00 | 17.57 | 17.59 | 1,359,841 | -0.22(-1.24%) |
Feb 18, 2020 | 18.40 | 18.48 | 17.80 | 17.81 | 1,175,517 | +0.07(+0.39%) |
Feb 14, 2020 | 17.63 | 17.75 | 17.49 | 17.74 | 1,025,000 | +0.12(+0.68%) |
Feb 13, 2020 | 17.38 | 17.62 | 17.31 | 17.62 | 908,588 | +0.27(+1.56%) |
Feb 12, 2020 | 17.19 | 17.37 | 17.00 | 17.35 | 755,776 | +0.34(+2.00%) |
Feb 11, 2020 | 16.80 | 17.05 | 16.58 | 17.01 | 1,111,107 | +0.24(+1.43%) |
Feb 10, 2020 | 16.15 | 16.77 | 16.10 | 16.77 | 1,358,167 | +0.66(+4.10%) |
Feb 07, 2020 | 16.08 | 16.16 | 15.89 | 16.11 | 1,754,800 | -0.04(-0.25%) |
Feb 06, 2020 | 16.46 | 16.46 | 15.94 | 16.15 | 2,165,046 | -0.22(-1.34%) |
Feb 05, 2020 | 17.65 | 17.85 | 16.16 | 16.37 | 5,446,540 | -3.98(-19.56%) |
Feb 04, 2020 | 20.37 | 20.53 | 20.14 | 20.35 | 1,206,698 | +0.25(+1.24%) |