Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.08 | 16.46 | 15.62 | 16.05 | 1,094,238 | -0.54(-3.25%) |
Apr 29, 2020 | 17.15 | 17.15 | 16.50 | 16.59 | 1,405,831 | -0.06(-0.36%) |
Apr 28, 2020 | 16.60 | 16.88 | 16.01 | 16.65 | 638,079 | +0.67(+4.19%) |
Apr 27, 2020 | 15.68 | 16.18 | 15.50 | 15.98 | 532,331 | +0.51(+3.30%) |
Apr 24, 2020 | 15.33 | 15.68 | 15.02 | 15.47 | 414,100 | +0.28(+1.84%) |
Apr 23, 2020 | 15.17 | 15.73 | 15.00 | 15.19 | 576,490 | -0.02(-0.13%) |
Apr 22, 2020 | 15.18 | 15.46 | 14.83 | 15.21 | 473,682 | +0.21(+1.40%) |
Apr 21, 2020 | 14.43 | 15.03 | 14.31 | 15.00 | 646,833 | -0.05(-0.33%) |
Apr 20, 2020 | 14.47 | 15.58 | 14.01 | 15.05 | 781,851 | -0.08(-0.53%) |
Apr 17, 2020 | 14.44 | 15.17 | 14.29 | 15.13 | 928,300 | +1.52(+11.17%) |
Apr 16, 2020 | 13.52 | 13.77 | 13.01 | 13.61 | 739,518 | -0.09(-0.66%) |
Apr 15, 2020 | 14.09 | 14.13 | 13.45 | 13.70 | 725,876 | -0.67(-4.66%) |
Apr 14, 2020 | 14.48 | 14.74 | 13.66 | 14.37 | 1,371,914 | +0.88(+6.52%) |
Apr 13, 2020 | 14.39 | 14.39 | 13.43 | 13.49 | 966,744 | -0.99(-6.84%) |
Apr 09, 2020 | 15.72 | 16.92 | 14.11 | 14.48 | 1,354,800 | -0.78(-5.11%) |
Apr 08, 2020 | 13.89 | 15.55 | 13.35 | 15.26 | 1,656,539 | +2.08(+15.78%) |
Apr 07, 2020 | 12.94 | 13.43 | 12.50 | 13.18 | 1,698,655 | +1.00(+8.21%) |
Apr 06, 2020 | 11.31 | 12.53 | 11.31 | 12.18 | 1,049,066 | +1.51(+14.15%) |
Apr 03, 2020 | 11.06 | 11.35 | 10.29 | 10.67 | 974,000 | -0.39(-3.53%) |
Apr 02, 2020 | 10.52 | 11.25 | 10.36 | 11.06 | 999,829 | +0.30(+2.79%) |
Apr 01, 2020 | 10.51 | 11.17 | 10.15 | 10.76 | 1,088,448 | -0.45(-4.01%) |
Mar 31, 2020 | 10.60 | 11.40 | 10.51 | 11.21 | 925,349 | +0.39(+3.60%) |
Mar 30, 2020 | 11.10 | 11.23 | 10.15 | 10.82 | 863,001 | -0.44(-3.91%) |
Mar 27, 2020 | 12.17 | 12.50 | 10.85 | 11.26 | 1,307,300 | -1.59(-12.37%) |
Mar 26, 2020 | 11.92 | 13.08 | 11.71 | 12.85 | 1,442,580 | +1.21(+10.40%) |
Mar 25, 2020 | 10.01 | 12.32 | 9.630 | 11.64 | 1,895,949 | +1.76(+17.81%) |
Mar 24, 2020 | 8.800 | 10.25 | 8.510 | 9.880 | 1,619,872 | +1.56(+18.75%) |
Mar 23, 2020 | 8.120 | 8.620 | 7.085 | 8.320 | 1,459,530 | +0.11(+1.34%) |
Mar 20, 2020 | 9.480 | 9.620 | 8.110 | 8.210 | 1,582,100 | -1.11(-11.91%) |
Mar 19, 2020 | 9.730 | 9.910 | 8.430 | 9.320 | 2,412,017 | -0.40(-4.12%) |
Mar 18, 2020 | 12.49 | 12.56 | 9.300 | 9.720 | 1,233,716 | -3.95(-28.90%) |
Mar 17, 2020 | 13.18 | 13.93 | 12.72 | 13.67 | 1,699,072 | +0.80(+6.22%) |
Mar 16, 2020 | 13.59 | 14.04 | 11.74 | 12.87 | 1,752,446 | -3.02(-19.01%) |
Mar 13, 2020 | 16.55 | 16.59 | 14.72 | 15.89 | 1,388,200 | +0.39(+2.52%) |
Mar 12, 2020 | 16.67 | 16.67 | 15.41 | 15.50 | 1,891,129 | -2.40(-13.41%) |
Mar 11, 2020 | 17.40 | 18.50 | 17.20 | 17.90 | 1,651,042 | -0.19(-1.05%) |
Mar 10, 2020 | 17.37 | 18.26 | 16.58 | 18.09 | 1,914,833 | +1.67(+10.17%) |
Mar 09, 2020 | 17.87 | 18.09 | 16.27 | 16.42 | 2,442,196 | -2.88(-14.92%) |
Mar 06, 2020 | 18.79 | 19.49 | 18.13 | 19.30 | 5,986,400 | -1.04(-5.11%) |
Mar 05, 2020 | 21.40 | 21.60 | 19.82 | 20.34 | 1,481,722 | -2.19(-9.72%) |
Mar 04, 2020 | 21.60 | 22.61 | 21.39 | 22.53 | 790,728 | +1.32(+6.22%) |
Mar 03, 2020 | 21.88 | 22.65 | 21.10 | 21.21 | 639,782 | -0.70(-3.19%) |
Mar 02, 2020 | 21.28 | 21.97 | 20.50 | 21.91 | 583,527 | +0.94(+4.48%) |
Feb 28, 2020 | 20.41 | 21.15 | 20.12 | 20.97 | 1,092,100 | -0.28(-1.32%) |
Feb 27, 2020 | 21.87 | 22.25 | 20.92 | 21.25 | 898,475 | -1.10(-4.92%) |
Feb 26, 2020 | 22.91 | 23.15 | 22.18 | 22.35 | 915,698 | -0.41(-1.80%) |
Feb 25, 2020 | 23.89 | 23.97 | 22.63 | 22.76 | 912,828 | -1.05(-4.41%) |
Feb 24, 2020 | 23.85 | 24.25 | 23.61 | 23.81 | 774,548 | -0.87(-3.53%) |
Feb 21, 2020 | 25.05 | 25.05 | 24.40 | 24.68 | 787,400 | -0.45(-1.79%) |
Feb 20, 2020 | 24.17 | 25.20 | 24.17 | 25.13 | 1,247,193 | +0.91(+3.76%) |
Feb 19, 2020 | 23.75 | 24.33 | 23.54 | 24.22 | 768,573 | +0.56(+2.37%) |
Feb 18, 2020 | 23.60 | 23.81 | 23.52 | 23.66 | 343,256 | +0.03(+0.13%) |
Feb 14, 2020 | 23.49 | 23.65 | 23.23 | 23.63 | 545,000 | +0.15(+0.64%) |
Feb 13, 2020 | 23.38 | 23.70 | 23.20 | 23.48 | 540,576 | -0.05(-0.21%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.52 | 23.53 | 668,625 | -0.12(-0.51%) |
Feb 11, 2020 | 24.38 | 24.40 | 23.50 | 23.65 | 740,622 | -0.46(-1.91%) |
Feb 10, 2020 | 24.14 | 24.59 | 24.03 | 24.11 | 865,569 | -0.08(-0.33%) |
Feb 07, 2020 | 24.33 | 24.64 | 24.09 | 24.19 | 1,007,700 | -0.21(-0.86%) |
Feb 06, 2020 | 24.50 | 25.23 | 24.24 | 24.40 | 1,292,295 | +0.11(+0.45%) |
Feb 05, 2020 | 22.73 | 24.35 | 21.15 | 24.29 | 2,770,976 | +0.28(+1.17%) |
Feb 04, 2020 | 21.99 | 24.12 | 21.30 | 24.01 | 2,748,561 | +3.47(+16.89%) |