Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.22 | 15.22 | 14.70 | 14.73 | 1,101,863 | -0.39(-2.58%) |
Apr 29, 2020 | 15.15 | 15.23 | 15.06 | 15.12 | 1,200,360 | +0.30(+2.06%) |
Apr 28, 2020 | 14.90 | 15.09 | 14.66 | 14.82 | 712,878 | +0.12(+0.81%) |
Apr 27, 2020 | 15.19 | 15.20 | 14.65 | 14.70 | 1,314,634 | -0.35(-2.31%) |
Apr 24, 2020 | 14.98 | 15.11 | 14.82 | 15.04 | 1,059,065 | +0.18(+1.20%) |
Apr 23, 2020 | 14.72 | 15.10 | 14.72 | 14.87 | 1,289,911 | +0.33(+2.27%) |
Apr 22, 2020 | 14.42 | 14.78 | 14.40 | 14.54 | 663,083 | +0.32(+2.26%) |
Apr 21, 2020 | 13.88 | 14.50 | 13.82 | 14.21 | 1,032,555 | -0.04(-0.30%) |
Apr 20, 2020 | 14.86 | 15.02 | 14.14 | 14.26 | 1,041,459 | -0.73(-4.86%) |
Apr 17, 2020 | 15.13 | 15.21 | 14.73 | 14.98 | 1,024,928 | +0.58(+4.06%) |
Apr 16, 2020 | 15.02 | 15.14 | 14.27 | 14.40 | 900,022 | -0.58(-3.90%) |
Apr 15, 2020 | 15.02 | 15.16 | 14.69 | 14.98 | 844,425 | -0.30(-1.94%) |
Apr 14, 2020 | 15.41 | 15.59 | 14.86 | 15.28 | 1,074,378 | +0.01(+0.06%) |
Apr 13, 2020 | 15.94 | 15.94 | 14.82 | 15.27 | 1,636,672 | -0.78(-4.85%) |
Apr 09, 2020 | 15.32 | 16.42 | 15.30 | 16.05 | 1,919,334 | +1.15(+7.69%) |
Apr 08, 2020 | 14.08 | 15.08 | 13.97 | 14.91 | 1,628,159 | +1.09(+7.89%) |
Apr 07, 2020 | 13.65 | 14.04 | 13.57 | 13.82 | 1,683,933 | +0.56(+4.24%) |
Apr 06, 2020 | 13.31 | 13.46 | 13.22 | 13.25 | 1,189,176 | +0.28(+2.13%) |
Apr 03, 2020 | 13.54 | 13.69 | 12.83 | 12.98 | 941,297 | -0.54(-3.97%) |
Apr 02, 2020 | 12.78 | 13.75 | 12.78 | 13.51 | 1,271,372 | +0.44(+3.40%) |
Apr 01, 2020 | 13.82 | 13.86 | 12.75 | 13.07 | 1,961,739 | -1.03(-7.31%) |
Mar 31, 2020 | 14.23 | 14.47 | 13.83 | 14.10 | 1,034,156 | -0.08(-0.53%) |
Mar 30, 2020 | 14.08 | 14.35 | 13.86 | 14.18 | 1,581,596 | +0.14(+1.02%) |
Mar 27, 2020 | 13.25 | 14.33 | 13.08 | 14.03 | 1,878,182 | +0.46(+3.40%) |
Mar 26, 2020 | 13.58 | 14.07 | 13.20 | 13.57 | 3,376,873 | +0.02(+0.12%) |
Mar 25, 2020 | 13.43 | 14.13 | 12.86 | 13.56 | 2,629,448 | +0.24(+1.83%) |
Mar 24, 2020 | 12.74 | 13.51 | 12.18 | 13.31 | 2,521,044 | +1.34(+11.20%) |
Mar 23, 2020 | 12.81 | 12.83 | 11.54 | 11.97 | 3,292,069 | -1.31(-9.85%) |
Mar 20, 2020 | 13.55 | 14.24 | 12.70 | 13.28 | 2,987,675 | -0.19(-1.43%) |
Mar 19, 2020 | 11.83 | 14.55 | 11.28 | 13.47 | 4,141,531 | +1.15(+9.32%) |
Mar 18, 2020 | 14.18 | 14.46 | 11.40 | 12.32 | 5,447,447 | -2.94(-19.27%) |
Mar 17, 2020 | 16.23 | 16.23 | 14.70 | 15.27 | 3,829,916 | -0.83(-5.16%) |
Mar 16, 2020 | 15.14 | 16.42 | 14.45 | 16.10 | 1,879,946 | -1.10(-6.39%) |
Mar 13, 2020 | 17.21 | 17.36 | 16.65 | 17.19 | 1,880,567 | +0.92(+5.67%) |
Mar 12, 2020 | 17.15 | 17.19 | 15.17 | 16.27 | 4,340,067 | -2.30(-12.37%) |
Mar 11, 2020 | 19.27 | 19.36 | 17.94 | 18.57 | 2,415,088 | -0.93(-4.76%) |
Mar 10, 2020 | 19.64 | 19.76 | 18.74 | 19.50 | 1,959,499 | +0.43(+2.27%) |
Mar 09, 2020 | 19.42 | 19.80 | 19.05 | 19.06 | 2,451,035 | -1.52(-7.40%) |
Mar 06, 2020 | 19.97 | 20.65 | 19.65 | 20.59 | 1,556,211 | +0.23(+1.14%) |
Mar 05, 2020 | 20.79 | 20.89 | 20.22 | 20.35 | 1,136,820 | -0.68(-3.24%) |
Mar 04, 2020 | 20.83 | 21.05 | 20.65 | 21.04 | 800,798 | +0.44(+2.14%) |
Mar 03, 2020 | 20.64 | 20.96 | 20.12 | 20.59 | 1,915,437 | +0.03(+0.12%) |
Mar 02, 2020 | 19.70 | 20.57 | 19.65 | 20.57 | 1,929,891 | +1.02(+5.19%) |
Feb 28, 2020 | 19.26 | 19.70 | 19.14 | 19.55 | 3,172,753 | -0.37(-1.88%) |
Feb 27, 2020 | 19.91 | 20.46 | 19.25 | 19.93 | 2,704,516 | -0.57(-2.76%) |
Feb 26, 2020 | 20.10 | 20.63 | 19.85 | 20.49 | 2,021,912 | +0.39(+1.95%) |
Feb 25, 2020 | 20.78 | 20.84 | 19.85 | 20.10 | 2,756,245 | -0.58(-2.82%) |
Feb 24, 2020 | 20.97 | 20.99 | 20.69 | 20.69 | 1,464,450 | -0.48(-2.28%) |
Feb 21, 2020 | 21.19 | 21.22 | 21.16 | 21.17 | 531,676 | -0.04(-0.20%) |
Feb 20, 2020 | 21.12 | 21.22 | 21.09 | 21.21 | 421,158 | +0.09(+0.43%) |
Feb 19, 2020 | 21.12 | 21.16 | 21.09 | 21.12 | 392,959 | +0.07(+0.32%) |
Feb 18, 2020 | 21.05 | 21.09 | 21.04 | 21.05 | 376,114 | -0.01(-0.04%) |
Feb 14, 2020 | 21.02 | 21.09 | 21.02 | 21.06 | 339,869 | +0.00(+0.00%) |
Feb 13, 2020 | 21.05 | 21.09 | 20.99 | 21.06 | 603,685 | +0.02(+0.08%) |
Feb 12, 2020 | 21.11 | 21.13 | 21.04 | 21.04 | 587,966 | -0.06(-0.30%) |
Feb 11, 2020 | 21.10 | 21.12 | 21.08 | 21.11 | 586,095 | +0.03(+0.16%) |
Feb 10, 2020 | 21.07 | 21.09 | 21.05 | 21.07 | 487,572 | +0.01(+0.04%) |
Feb 07, 2020 | 21.03 | 21.08 | 20.98 | 21.07 | 455,218 | +0.02(+0.12%) |
Feb 06, 2020 | 21.02 | 21.05 | 20.96 | 21.04 | 439,841 | +0.03(+0.16%) |
Feb 05, 2020 | 21.02 | 21.02 | 20.93 | 21.01 | 460,806 | +0.02(+0.12%) |
Feb 04, 2020 | 21.01 | 21.03 | 20.94 | 20.98 | 577,848 | +0.02(+0.08%) |