Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.78 | 16.10 | 15.49 | 15.61 | 262,475 | -0.66(-4.04%) |
Apr 29, 2020 | 15.88 | 16.70 | 15.17 | 16.27 | 425,863 | +1.23(+8.20%) |
Apr 28, 2020 | 15.31 | 15.45 | 14.57 | 15.04 | 142,654 | +0.33(+2.25%) |
Apr 27, 2020 | 14.12 | 14.86 | 13.97 | 14.70 | 263,585 | +0.77(+5.53%) |
Apr 24, 2020 | 13.73 | 14.10 | 13.60 | 13.93 | 103,831 | +0.22(+1.61%) |
Apr 23, 2020 | 13.69 | 14.05 | 13.52 | 13.71 | 198,672 | +0.14(+1.06%) |
Apr 22, 2020 | 13.84 | 13.93 | 13.49 | 13.57 | 198,449 | +0.06(+0.43%) |
Apr 21, 2020 | 13.22 | 13.77 | 13.21 | 13.51 | 169,056 | -0.27(-1.94%) |
Apr 20, 2020 | 13.54 | 14.17 | 13.49 | 13.78 | 121,318 | -0.13(-0.96%) |
Apr 17, 2020 | 13.76 | 14.11 | 13.49 | 13.91 | 349,623 | +0.77(+5.85%) |
Apr 16, 2020 | 13.57 | 13.69 | 12.89 | 13.14 | 274,609 | -0.44(-3.26%) |
Apr 15, 2020 | 13.97 | 14.02 | 13.51 | 13.59 | 195,941 | -1.06(-7.25%) |
Apr 14, 2020 | 15.68 | 15.93 | 14.25 | 14.65 | 214,894 | -0.51(-3.36%) |
Apr 13, 2020 | 15.97 | 16.30 | 14.88 | 15.16 | 268,124 | -0.89(-5.57%) |
Apr 09, 2020 | 16.40 | 17.69 | 15.17 | 16.05 | 370,196 | +2.13(+15.32%) |
Apr 08, 2020 | 13.90 | 14.07 | 13.64 | 13.92 | 279,420 | +0.24(+1.77%) |
Apr 07, 2020 | 14.25 | 14.97 | 13.33 | 13.68 | 343,059 | -0.08(-0.61%) |
Apr 06, 2020 | 13.49 | 13.81 | 12.95 | 13.76 | 278,611 | +0.92(+7.16%) |
Apr 03, 2020 | 13.18 | 13.54 | 12.52 | 12.84 | 138,390 | -0.54(-4.00%) |
Apr 02, 2020 | 13.19 | 13.88 | 12.91 | 13.38 | 266,947 | +0.03(+0.25%) |
Apr 01, 2020 | 13.68 | 13.96 | 13.23 | 13.34 | 276,064 | -0.96(-6.72%) |
Mar 31, 2020 | 13.82 | 14.33 | 13.65 | 14.30 | 314,078 | +0.38(+2.76%) |
Mar 30, 2020 | 13.86 | 13.97 | 13.26 | 13.92 | 229,241 | +0.22(+1.59%) |
Mar 27, 2020 | 13.13 | 14.23 | 12.76 | 13.70 | 206,688 | -0.29(-2.09%) |
Mar 26, 2020 | 12.79 | 14.05 | 12.74 | 14.00 | 251,532 | +1.30(+10.20%) |
Mar 25, 2020 | 13.12 | 13.17 | 12.33 | 12.70 | 211,048 | -0.34(-2.63%) |
Mar 24, 2020 | 12.75 | 13.61 | 12.32 | 13.04 | 238,057 | +1.02(+8.48%) |
Mar 23, 2020 | 11.90 | 12.16 | 10.95 | 12.02 | 253,853 | +0.18(+1.48%) |
Mar 20, 2020 | 12.89 | 13.33 | 11.50 | 11.85 | 371,751 | -1.03(-7.99%) |
Mar 19, 2020 | 11.80 | 13.20 | 9.196 | 12.88 | 402,190 | +0.94(+7.92%) |
Mar 18, 2020 | 13.80 | 14.06 | 11.62 | 11.93 | 365,904 | -2.68(-18.32%) |
Mar 17, 2020 | 13.43 | 14.76 | 12.96 | 14.61 | 346,803 | +1.32(+9.94%) |
Mar 16, 2020 | 13.29 | 14.30 | 13.28 | 13.28 | 298,700 | -1.54(-10.38%) |
Mar 13, 2020 | 14.18 | 14.85 | 13.79 | 14.82 | 294,722 | +1.50(+11.23%) |
Mar 12, 2020 | 14.44 | 14.44 | 12.09 | 13.33 | 522,502 | -1.80(-11.89%) |
Mar 11, 2020 | 15.69 | 15.88 | 14.94 | 15.12 | 240,590 | -0.91(-5.68%) |
Mar 10, 2020 | 15.64 | 16.08 | 14.90 | 16.04 | 224,839 | +0.93(+6.14%) |
Mar 09, 2020 | 16.39 | 16.85 | 14.81 | 15.11 | 331,837 | -2.32(-13.33%) |
Mar 06, 2020 | 16.88 | 17.68 | 16.74 | 17.43 | 238,863 | -0.23(-1.33%) |
Mar 05, 2020 | 17.96 | 18.24 | 17.47 | 17.67 | 191,334 | -0.56(-3.07%) |
Mar 04, 2020 | 18.47 | 18.47 | 18.00 | 18.23 | 396,632 | -0.04(-0.23%) |
Mar 03, 2020 | 18.98 | 19.14 | 18.14 | 18.27 | 229,871 | -0.92(-4.79%) |
Mar 02, 2020 | 18.35 | 19.24 | 18.27 | 19.19 | 232,346 | +0.74(+3.99%) |
Feb 28, 2020 | 18.43 | 18.80 | 17.98 | 18.45 | 312,185 | -0.54(-2.82%) |
Feb 27, 2020 | 19.66 | 19.86 | 18.94 | 18.99 | 233,694 | -1.05(-5.22%) |
Feb 26, 2020 | 20.22 | 20.45 | 19.98 | 20.03 | 68,946 | -0.09(-0.46%) |
Feb 25, 2020 | 20.70 | 20.78 | 20.03 | 20.12 | 138,601 | -0.62(-2.98%) |
Feb 24, 2020 | 20.86 | 20.93 | 20.67 | 20.74 | 83,936 | -0.65(-3.05%) |
Feb 21, 2020 | 21.54 | 21.57 | 21.27 | 21.39 | 62,795 | -0.14(-0.66%) |
Feb 20, 2020 | 21.41 | 21.63 | 21.33 | 21.54 | 61,492 | +0.05(+0.23%) |
Feb 19, 2020 | 21.63 | 21.69 | 21.45 | 21.49 | 71,098 | -0.13(-0.58%) |
Feb 18, 2020 | 21.50 | 21.61 | 21.33 | 21.61 | 153,199 | +0.09(+0.43%) |
Feb 14, 2020 | 21.78 | 21.82 | 21.50 | 21.52 | 43,418 | -0.27(-1.23%) |
Feb 13, 2020 | 21.58 | 21.79 | 21.58 | 21.79 | 56,718 | +0.14(+0.66%) |
Feb 12, 2020 | 21.91 | 21.95 | 21.62 | 21.65 | 92,504 | -0.08(-0.38%) |
Feb 11, 2020 | 21.67 | 21.93 | 21.65 | 21.73 | 191,910 | +0.09(+0.42%) |
Feb 10, 2020 | 21.54 | 21.66 | 21.48 | 21.64 | 56,283 | +0.00(+0.00%) |
Feb 07, 2020 | 21.59 | 21.77 | 21.54 | 21.64 | 99,636 | -0.05(-0.23%) |
Feb 06, 2020 | 22.04 | 22.19 | 21.69 | 21.69 | 94,010 | -0.27(-1.22%) |
Feb 05, 2020 | 21.68 | 22.01 | 21.67 | 21.95 | 129,318 | +0.50(+2.34%) |
Feb 04, 2020 | 21.36 | 21.61 | 21.36 | 21.45 | 123,444 | +0.32(+1.50%) |