Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.33 | 16.33 | 15.94 | 16.06 | 64,815 | -0.56(-3.37%) |
Apr 29, 2020 | 16.41 | 16.82 | 16.23 | 16.62 | 79,739 | +0.81(+5.13%) |
Apr 28, 2020 | 16.08 | 16.35 | 15.75 | 15.81 | 86,512 | +0.29(+1.84%) |
Apr 27, 2020 | 14.88 | 15.62 | 14.79 | 15.53 | 183,558 | +0.90(+6.13%) |
Apr 24, 2020 | 14.52 | 14.76 | 14.24 | 14.63 | 113,102 | +0.32(+2.24%) |
Apr 23, 2020 | 14.20 | 14.62 | 14.20 | 14.31 | 139,799 | +0.16(+1.17%) |
Apr 22, 2020 | 14.41 | 14.43 | 14.08 | 14.14 | 69,567 | +0.05(+0.35%) |
Apr 21, 2020 | 14.12 | 14.40 | 13.93 | 14.09 | 178,550 | -0.55(-3.78%) |
Apr 20, 2020 | 14.28 | 14.91 | 14.20 | 14.65 | 108,901 | -0.06(-0.43%) |
Apr 17, 2020 | 14.16 | 14.79 | 14.13 | 14.71 | 132,402 | +1.27(+9.43%) |
Apr 16, 2020 | 14.13 | 14.13 | 13.31 | 13.44 | 94,660 | -0.59(-4.21%) |
Apr 15, 2020 | 14.29 | 14.29 | 13.99 | 14.03 | 109,615 | -0.96(-6.40%) |
Apr 14, 2020 | 15.74 | 15.74 | 14.78 | 14.99 | 56,519 | -0.38(-2.47%) |
Apr 13, 2020 | 16.16 | 16.16 | 15.22 | 15.37 | 104,908 | -0.71(-4.40%) |
Apr 09, 2020 | 15.58 | 16.26 | 15.50 | 16.08 | 266,150 | +1.17(+7.86%) |
Apr 08, 2020 | 14.47 | 14.99 | 14.28 | 14.91 | 196,857 | +0.72(+5.09%) |
Apr 07, 2020 | 14.78 | 14.97 | 14.11 | 14.19 | 155,446 | +0.38(+2.78%) |
Apr 06, 2020 | 13.37 | 13.89 | 13.31 | 13.81 | 183,821 | +1.18(+9.36%) |
Apr 03, 2020 | 13.13 | 13.22 | 12.48 | 12.62 | 134,085 | -0.56(-4.27%) |
Apr 02, 2020 | 12.81 | 13.50 | 12.81 | 13.19 | 90,570 | +0.27(+2.11%) |
Apr 01, 2020 | 13.15 | 13.23 | 12.77 | 12.91 | 128,517 | -1.02(-7.30%) |
Mar 31, 2020 | 14.33 | 14.53 | 13.74 | 13.93 | 126,375 | -0.54(-3.76%) |
Mar 30, 2020 | 14.54 | 14.54 | 14.05 | 14.47 | 217,109 | -0.03(-0.24%) |
Mar 27, 2020 | 14.30 | 14.97 | 14.26 | 14.51 | 119,049 | -0.55(-3.63%) |
Mar 26, 2020 | 13.99 | 15.17 | 13.99 | 15.06 | 199,680 | +1.33(+9.72%) |
Mar 25, 2020 | 13.66 | 14.27 | 13.04 | 13.72 | 139,110 | +0.26(+1.90%) |
Mar 24, 2020 | 12.90 | 13.51 | 12.82 | 13.47 | 90,244 | +1.46(+12.13%) |
Mar 23, 2020 | 13.02 | 13.07 | 11.82 | 12.01 | 193,367 | -1.11(-8.49%) |
Mar 20, 2020 | 13.94 | 13.94 | 13.05 | 13.13 | 44,660 | -0.64(-4.65%) |
Mar 19, 2020 | 12.90 | 13.95 | 12.31 | 13.76 | 94,027 | +0.68(+5.23%) |
Mar 18, 2020 | 13.43 | 13.71 | 12.39 | 13.08 | 70,974 | -1.34(-9.26%) |
Mar 17, 2020 | 14.07 | 14.51 | 13.25 | 14.42 | 203,557 | +0.74(+5.43%) |
Mar 16, 2020 | 13.43 | 14.57 | 13.43 | 13.67 | 113,220 | -2.19(-13.79%) |
Mar 13, 2020 | 15.30 | 15.86 | 14.67 | 15.86 | 54,723 | +1.66(+11.66%) |
Mar 12, 2020 | 14.36 | 15.46 | 13.81 | 14.20 | 199,875 | -1.58(-10.01%) |
Mar 11, 2020 | 16.25 | 16.49 | 15.55 | 15.78 | 84,552 | -1.13(-6.66%) |
Mar 10, 2020 | 16.57 | 16.93 | 15.80 | 16.91 | 126,999 | +1.16(+7.36%) |
Mar 09, 2020 | 16.64 | 17.07 | 15.59 | 15.75 | 213,334 | -2.77(-14.95%) |
Mar 06, 2020 | 18.48 | 19.02 | 18.19 | 18.52 | 123,467 | -0.92(-4.73%) |
Mar 05, 2020 | 19.86 | 19.86 | 19.22 | 19.44 | 99,095 | -1.12(-5.43%) |
Mar 04, 2020 | 20.37 | 20.57 | 19.86 | 20.56 | 80,804 | +0.42(+2.09%) |
Mar 03, 2020 | 21.00 | 21.25 | 19.94 | 20.13 | 75,991 | -0.92(-4.39%) |
Mar 02, 2020 | 20.16 | 21.06 | 19.83 | 21.06 | 51,226 | +0.99(+4.94%) |
Feb 28, 2020 | 20.24 | 20.32 | 19.65 | 20.07 | 90,452 | -0.64(-3.08%) |
Feb 27, 2020 | 21.13 | 21.55 | 20.70 | 20.70 | 228,808 | -0.97(-4.48%) |
Feb 26, 2020 | 22.15 | 22.24 | 21.68 | 21.68 | 229,472 | -0.41(-1.85%) |
Feb 25, 2020 | 23.04 | 23.04 | 21.93 | 22.08 | 58,837 | -0.90(-3.90%) |
Feb 24, 2020 | 23.00 | 23.13 | 22.87 | 22.98 | 25,203 | -0.77(-3.26%) |
Feb 21, 2020 | 23.93 | 23.93 | 23.64 | 23.76 | 12,550 | -0.34(-1.40%) |
Feb 20, 2020 | 23.83 | 24.13 | 23.83 | 24.09 | 28,688 | +0.18(+0.76%) |
Feb 19, 2020 | 23.83 | 23.96 | 23.78 | 23.91 | 17,663 | +0.22(+0.95%) |
Feb 18, 2020 | 23.95 | 23.95 | 23.53 | 23.69 | 9,575 | -0.37(-1.54%) |
Feb 14, 2020 | 24.17 | 24.17 | 23.97 | 24.06 | 29,397 | -0.12(-0.48%) |
Feb 13, 2020 | 23.96 | 24.17 | 23.96 | 24.17 | 28,216 | +0.08(+0.33%) |
Feb 12, 2020 | 24.24 | 24.34 | 24.05 | 24.09 | 22,455 | +0.06(+0.27%) |
Feb 11, 2020 | 24.01 | 24.16 | 24.01 | 24.03 | 16,550 | +0.16(+0.69%) |
Feb 10, 2020 | 23.82 | 23.87 | 23.72 | 23.87 | 44,265 | -0.02(-0.09%) |
Feb 07, 2020 | 23.85 | 23.95 | 23.78 | 23.89 | 53,140 | -0.11(-0.44%) |
Feb 06, 2020 | 24.34 | 24.34 | 23.99 | 23.99 | 33,993 | -0.19(-0.78%) |
Feb 05, 2020 | 23.99 | 24.22 | 23.99 | 24.18 | 34,306 | +0.48(+2.03%) |
Feb 04, 2020 | 23.68 | 23.79 | 23.68 | 23.70 | 51,297 | +0.38(+1.63%) |