Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.65 | 18.00 | 17.00 | 17.06 | 141,917 | -0.79(-4.43%) |
Apr 29, 2020 | 17.84 | 18.14 | 17.35 | 17.85 | 198,629 | +0.43(+2.47%) |
Apr 28, 2020 | 18.11 | 18.22 | 17.40 | 17.42 | 148,595 | -0.53(-2.95%) |
Apr 27, 2020 | 18.41 | 18.57 | 17.68 | 17.95 | 132,896 | -0.05(-0.28%) |
Apr 24, 2020 | 17.93 | 18.22 | 17.54 | 18.00 | 163,100 | +0.15(+0.84%) |
Apr 23, 2020 | 17.12 | 18.49 | 17.12 | 17.85 | 256,366 | +0.85(+5.00%) |
Apr 22, 2020 | 17.10 | 17.32 | 16.77 | 17.00 | 236,273 | +0.28(+1.67%) |
Apr 21, 2020 | 17.13 | 17.13 | 16.26 | 16.72 | 126,009 | -0.23(-1.36%) |
Apr 20, 2020 | 16.23 | 17.43 | 16.23 | 16.95 | 167,459 | +0.41(+2.48%) |
Apr 17, 2020 | 16.35 | 16.56 | 15.96 | 16.54 | 185,800 | +0.73(+4.62%) |
Apr 16, 2020 | 15.81 | 16.06 | 15.40 | 15.81 | 111,823 | +0.15(+0.96%) |
Apr 15, 2020 | 16.09 | 16.34 | 15.52 | 15.66 | 122,204 | -0.88(-5.32%) |
Apr 14, 2020 | 16.30 | 16.74 | 16.28 | 16.54 | 175,917 | +0.40(+2.48%) |
Apr 13, 2020 | 16.20 | 16.23 | 15.54 | 16.14 | 161,638 | -0.10(-0.62%) |
Apr 09, 2020 | 16.15 | 16.80 | 15.75 | 16.24 | 171,800 | +0.53(+3.37%) |
Apr 08, 2020 | 15.06 | 16.00 | 14.88 | 15.71 | 178,269 | +0.84(+5.65%) |
Apr 07, 2020 | 16.25 | 16.47 | 14.77 | 14.87 | 269,793 | -0.88(-5.59%) |
Apr 06, 2020 | 15.00 | 15.91 | 14.75 | 15.75 | 285,976 | +1.20(+8.25%) |
Apr 03, 2020 | 14.43 | 14.93 | 14.21 | 14.55 | 186,500 | +0.08(+0.55%) |
Apr 02, 2020 | 13.54 | 14.74 | 13.11 | 14.47 | 229,923 | +0.85(+6.24%) |
Apr 01, 2020 | 13.78 | 14.06 | 13.29 | 13.62 | 228,101 | -0.68(-4.76%) |
Mar 31, 2020 | 14.67 | 14.97 | 14.06 | 14.30 | 195,767 | -0.40(-2.72%) |
Mar 30, 2020 | 13.28 | 14.75 | 13.22 | 14.70 | 245,663 | +1.39(+10.44%) |
Mar 27, 2020 | 14.10 | 14.40 | 13.31 | 13.31 | 280,800 | -1.13(-7.83%) |
Mar 26, 2020 | 13.14 | 14.44 | 12.77 | 14.44 | 320,290 | +1.39(+10.65%) |
Mar 25, 2020 | 13.38 | 14.17 | 12.61 | 13.05 | 233,377 | -0.37(-2.76%) |
Mar 24, 2020 | 12.70 | 13.47 | 12.50 | 13.42 | 246,832 | +1.37(+11.37%) |
Mar 23, 2020 | 11.73 | 12.48 | 11.38 | 12.05 | 273,047 | -0.29(-2.35%) |
Mar 20, 2020 | 13.04 | 13.49 | 11.76 | 12.34 | 399,900 | -0.42(-3.29%) |
Mar 19, 2020 | 11.53 | 13.25 | 11.53 | 12.76 | 373,360 | +1.26(+10.96%) |
Mar 18, 2020 | 10.75 | 12.56 | 10.75 | 11.50 | 396,072 | +0.12(+1.05%) |
Mar 17, 2020 | 11.56 | 12.38 | 10.70 | 11.38 | 396,383 | +0.23(+2.06%) |
Mar 16, 2020 | 8.000 | 13.24 | 8.000 | 11.15 | 488,264 | -1.52(-12.00%) |
Mar 13, 2020 | 12.45 | 12.72 | 10.73 | 12.67 | 391,700 | +0.74(+6.20%) |
Mar 12, 2020 | 12.24 | 13.09 | 11.51 | 11.93 | 387,585 | -1.51(-11.24%) |
Mar 11, 2020 | 14.00 | 14.64 | 13.12 | 13.44 | 326,466 | -1.17(-8.01%) |
Mar 10, 2020 | 14.74 | 14.74 | 13.58 | 14.61 | 318,763 | +0.48(+3.40%) |
Mar 09, 2020 | 15.91 | 15.91 | 13.94 | 14.13 | 378,496 | -2.59(-15.49%) |
Mar 06, 2020 | 16.93 | 17.56 | 16.45 | 16.72 | 195,400 | -0.63(-3.63%) |
Mar 05, 2020 | 16.94 | 17.80 | 16.84 | 17.35 | 175,120 | -0.08(-0.46%) |
Mar 04, 2020 | 16.95 | 17.49 | 16.79 | 17.43 | 326,031 | +0.93(+5.64%) |
Mar 03, 2020 | 16.96 | 17.48 | 16.32 | 16.50 | 237,309 | -0.44(-2.60%) |
Mar 02, 2020 | 16.85 | 17.13 | 16.44 | 16.94 | 207,481 | -0.04(-0.24%) |
Feb 28, 2020 | 16.55 | 17.05 | 16.02 | 16.98 | 285,100 | +0.60(+3.66%) |
Feb 27, 2020 | 17.49 | 17.64 | 16.37 | 16.38 | 381,894 | -1.54(-8.59%) |
Feb 26, 2020 | 17.59 | 18.49 | 17.00 | 17.92 | 573,586 | +0.82(+4.80%) |
Feb 25, 2020 | 16.97 | 17.42 | 16.63 | 17.10 | 218,665 | +0.30(+1.82%) |
Feb 24, 2020 | 17.62 | 17.81 | 16.33 | 16.80 | 253,207 | -1.38(-7.62%) |
Feb 21, 2020 | 18.45 | 18.57 | 17.94 | 18.18 | 149,500 | -0.27(-1.46%) |
Feb 20, 2020 | 18.41 | 18.58 | 17.76 | 18.45 | 143,129 | +0.01(+0.05%) |
Feb 19, 2020 | 17.48 | 18.50 | 17.33 | 18.44 | 195,599 | +0.98(+5.61%) |
Feb 18, 2020 | 17.87 | 18.00 | 17.40 | 17.46 | 153,906 | -0.50(-2.78%) |
Feb 14, 2020 | 17.53 | 17.99 | 17.08 | 17.96 | 151,300 | +0.54(+3.10%) |
Feb 13, 2020 | 17.91 | 17.97 | 17.32 | 17.42 | 119,287 | -0.52(-2.90%) |
Feb 12, 2020 | 17.69 | 17.99 | 17.45 | 17.94 | 168,815 | +0.41(+2.34%) |
Feb 11, 2020 | 17.78 | 17.99 | 17.52 | 17.53 | 137,206 | -0.09(-0.51%) |
Feb 10, 2020 | 17.53 | 17.68 | 17.33 | 17.62 | 111,017 | +0.05(+0.28%) |
Feb 07, 2020 | 17.82 | 17.82 | 17.37 | 17.57 | 126,200 | -0.26(-1.46%) |
Feb 06, 2020 | 17.64 | 17.91 | 17.36 | 17.83 | 187,899 | +0.35(+2.00%) |
Feb 05, 2020 | 17.55 | 17.83 | 17.38 | 17.48 | 134,695 | +0.14(+0.81%) |
Feb 04, 2020 | 17.85 | 18.12 | 17.27 | 17.34 | 165,761 | -0.25(-1.42%) |