Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.32 | 17.06 | 16.13 | 16.93 | 257,629 | +0.24(+1.44%) |
Apr 29, 2020 | 16.65 | 17.37 | 16.36 | 16.69 | 380,801 | +0.65(+4.05%) |
Apr 28, 2020 | 16.76 | 16.76 | 16.00 | 16.04 | 246,864 | -0.30(-1.84%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.07 | 16.34 | 284,351 | +0.10(+0.62%) |
Apr 24, 2020 | 16.21 | 16.61 | 15.96 | 16.24 | 228,300 | +0.01(+0.06%) |
Apr 23, 2020 | 15.99 | 17.02 | 15.99 | 16.23 | 253,359 | +0.15(+0.93%) |
Apr 22, 2020 | 15.95 | 16.48 | 15.75 | 16.08 | 284,309 | +0.45(+2.88%) |
Apr 21, 2020 | 16.15 | 16.46 | 15.56 | 15.63 | 213,527 | -0.88(-5.33%) |
Apr 20, 2020 | 16.16 | 16.66 | 16.16 | 16.51 | 267,382 | -0.05(-0.30%) |
Apr 17, 2020 | 16.50 | 16.81 | 16.02 | 16.56 | 468,600 | +0.46(+2.86%) |
Apr 16, 2020 | 15.44 | 16.37 | 15.41 | 16.10 | 458,622 | +0.49(+3.14%) |
Apr 15, 2020 | 15.01 | 15.80 | 14.83 | 15.61 | 476,667 | +0.06(+0.39%) |
Apr 14, 2020 | 15.40 | 15.91 | 15.19 | 15.55 | 243,523 | +0.21(+1.37%) |
Apr 13, 2020 | 15.26 | 15.52 | 15.02 | 15.34 | 339,698 | -0.16(-1.03%) |
Apr 09, 2020 | 14.75 | 15.66 | 14.71 | 15.50 | 248,800 | +1.04(+7.19%) |
Apr 08, 2020 | 13.91 | 14.89 | 13.51 | 14.46 | 248,664 | +0.85(+6.25%) |
Apr 07, 2020 | 13.58 | 14.12 | 13.51 | 13.61 | 366,862 | +0.46(+3.50%) |
Apr 06, 2020 | 12.63 | 13.39 | 12.62 | 13.15 | 242,661 | +1.07(+8.86%) |
Apr 03, 2020 | 12.19 | 12.57 | 11.94 | 12.08 | 258,600 | -0.30(-2.42%) |
Apr 02, 2020 | 12.28 | 13.16 | 11.92 | 12.38 | 259,684 | -0.22(-1.75%) |
Apr 01, 2020 | 13.45 | 13.64 | 12.41 | 12.60 | 324,113 | -1.50(-10.64%) |
Mar 31, 2020 | 14.16 | 14.28 | 13.56 | 14.10 | 410,793 | -0.22(-1.54%) |
Mar 30, 2020 | 14.08 | 14.74 | 13.90 | 14.32 | 266,527 | +0.28(+1.99%) |
Mar 27, 2020 | 13.93 | 14.47 | 13.62 | 14.04 | 352,900 | -0.48(-3.31%) |
Mar 26, 2020 | 14.71 | 15.82 | 13.83 | 14.52 | 374,590 | +0.01(+0.07%) |
Mar 25, 2020 | 11.98 | 14.75 | 11.81 | 14.51 | 282,359 | +2.53(+21.12%) |
Mar 24, 2020 | 10.65 | 12.14 | 10.65 | 11.98 | 409,211 | +1.83(+18.03%) |
Mar 23, 2020 | 10.08 | 10.37 | 9.724 | 10.15 | 209,178 | +0.07(+0.69%) |
Mar 20, 2020 | 10.40 | 11.43 | 9.770 | 10.08 | 408,400 | -0.44(-4.18%) |
Mar 19, 2020 | 10.20 | 10.80 | 9.220 | 10.52 | 402,630 | +0.25(+2.43%) |
Mar 18, 2020 | 13.12 | 13.12 | 9.130 | 10.27 | 587,866 | -3.35(-24.60%) |
Mar 17, 2020 | 12.88 | 13.66 | 12.32 | 13.62 | 405,202 | +1.00(+7.92%) |
Mar 16, 2020 | 15.09 | 15.09 | 12.51 | 12.62 | 366,427 | -2.97(-19.05%) |
Mar 13, 2020 | 14.73 | 15.59 | 13.91 | 15.59 | 308,400 | +1.83(+13.30%) |
Mar 12, 2020 | 14.31 | 14.99 | 13.75 | 13.76 | 387,831 | -1.61(-10.47%) |
Mar 11, 2020 | 15.11 | 15.87 | 15.00 | 15.37 | 188,152 | -0.10(-0.65%) |
Mar 10, 2020 | 15.21 | 15.73 | 14.80 | 15.47 | 230,836 | +0.76(+5.17%) |
Mar 09, 2020 | 14.40 | 15.11 | 13.84 | 14.71 | 350,012 | -0.78(-5.04%) |
Mar 06, 2020 | 15.10 | 15.77 | 14.84 | 15.49 | 253,700 | -0.11(-0.71%) |
Mar 05, 2020 | 14.82 | 15.63 | 14.79 | 15.60 | 261,150 | +0.28(+1.83%) |
Mar 04, 2020 | 14.50 | 15.83 | 14.50 | 15.32 | 244,891 | +1.06(+7.43%) |
Mar 03, 2020 | 14.86 | 15.15 | 14.17 | 14.26 | 203,801 | -0.64(-4.30%) |
Mar 02, 2020 | 14.91 | 14.93 | 14.29 | 14.90 | 157,215 | -0.09(-0.60%) |
Feb 28, 2020 | 14.27 | 15.41 | 14.25 | 14.99 | 369,800 | +0.25(+1.70%) |
Feb 27, 2020 | 14.82 | 14.96 | 13.54 | 14.74 | 408,529 | -0.43(-2.83%) |
Feb 26, 2020 | 15.62 | 16.05 | 15.06 | 15.17 | 231,418 | -0.42(-2.69%) |
Feb 25, 2020 | 16.43 | 16.43 | 15.44 | 15.59 | 169,461 | -0.77(-4.71%) |
Feb 24, 2020 | 16.91 | 16.91 | 16.25 | 16.36 | 223,642 | -1.05(-6.03%) |
Feb 21, 2020 | 17.57 | 17.57 | 16.91 | 17.41 | 196,700 | -0.23(-1.30%) |
Feb 20, 2020 | 17.63 | 17.75 | 17.41 | 17.64 | 98,884 | -0.12(-0.68%) |
Feb 19, 2020 | 17.63 | 17.89 | 17.43 | 17.76 | 158,081 | +0.20(+1.14%) |
Feb 18, 2020 | 17.60 | 17.73 | 17.48 | 17.56 | 91,151 | -0.08(-0.45%) |
Feb 14, 2020 | 17.98 | 18.04 | 17.42 | 17.64 | 115,800 | -0.36(-2.00%) |
Feb 13, 2020 | 17.83 | 18.13 | 17.71 | 18.00 | 97,671 | +0.08(+0.45%) |
Feb 12, 2020 | 17.12 | 17.92 | 17.12 | 17.92 | 161,487 | +0.90(+5.29%) |
Feb 11, 2020 | 16.95 | 17.14 | 16.58 | 17.02 | 178,523 | +0.13(+0.77%) |
Feb 10, 2020 | 16.92 | 16.95 | 16.53 | 16.89 | 183,288 | -0.09(-0.53%) |
Feb 07, 2020 | 17.53 | 17.53 | 16.88 | 16.98 | 201,300 | -0.66(-3.74%) |
Feb 06, 2020 | 17.73 | 17.75 | 17.32 | 17.64 | 148,175 | -0.09(-0.51%) |
Feb 05, 2020 | 17.24 | 17.76 | 17.24 | 17.73 | 159,968 | +0.68(+3.99%) |
Feb 04, 2020 | 17.56 | 17.64 | 17.01 | 17.05 | 305,508 | -0.49(-2.79%) |