Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.58 | 16.27 | 15.38 | 16.08 | 18,685 | -0.23(-1.38%) |
Apr 29, 2020 | 15.91 | 16.60 | 15.60 | 16.30 | 72,220 | +0.64(+4.06%) |
Apr 28, 2020 | 15.77 | 15.96 | 15.07 | 15.67 | 41,256 | +0.56(+3.69%) |
Apr 27, 2020 | 14.61 | 15.54 | 14.61 | 15.11 | 61,232 | +0.43(+2.94%) |
Apr 24, 2020 | 14.48 | 14.86 | 14.48 | 14.68 | 24,611 | +0.23(+1.56%) |
Apr 23, 2020 | 14.78 | 15.61 | 14.44 | 14.45 | 36,042 | -0.52(-3.47%) |
Apr 22, 2020 | 15.46 | 15.47 | 14.70 | 14.97 | 25,140 | -0.04(-0.26%) |
Apr 21, 2020 | 14.79 | 15.90 | 14.37 | 15.01 | 29,034 | -0.08(-0.52%) |
Apr 20, 2020 | 13.81 | 15.46 | 13.43 | 15.09 | 39,264 | +0.86(+6.06%) |
Apr 17, 2020 | 14.24 | 14.40 | 13.81 | 14.23 | 21,956 | +0.31(+2.25%) |
Apr 16, 2020 | 13.75 | 13.91 | 12.79 | 13.91 | 28,368 | +0.51(+3.80%) |
Apr 15, 2020 | 13.81 | 14.15 | 13.24 | 13.41 | 26,936 | -0.51(-3.66%) |
Apr 14, 2020 | 14.40 | 14.61 | 13.77 | 13.91 | 15,226 | +0.20(+1.43%) |
Apr 13, 2020 | 14.69 | 14.69 | 13.72 | 13.72 | 16,437 | -0.97(-6.60%) |
Apr 09, 2020 | 14.38 | 15.68 | 14.03 | 14.69 | 42,074 | +0.70(+4.97%) |
Apr 08, 2020 | 13.86 | 14.96 | 13.71 | 13.99 | 63,456 | +0.57(+4.23%) |
Apr 07, 2020 | 14.49 | 14.49 | 13.22 | 13.42 | 14,971 | -0.96(-6.67%) |
Apr 06, 2020 | 13.42 | 14.59 | 13.42 | 14.38 | 36,571 | +1.56(+12.14%) |
Apr 03, 2020 | 14.56 | 14.93 | 12.83 | 12.83 | 13,276 | -1.59(-11.01%) |
Apr 02, 2020 | 14.39 | 15.18 | 13.85 | 14.41 | 12,686 | -0.03(-0.20%) |
Apr 01, 2020 | 14.24 | 15.36 | 14.10 | 14.44 | 25,450 | -0.29(-1.99%) |
Mar 31, 2020 | 15.34 | 16.11 | 13.88 | 14.74 | 29,492 | -0.13(-0.86%) |
Mar 30, 2020 | 14.44 | 15.13 | 13.69 | 14.86 | 28,565 | +0.47(+3.27%) |
Mar 27, 2020 | 15.67 | 15.86 | 14.39 | 14.39 | 16,033 | -1.27(-8.13%) |
Mar 26, 2020 | 14.93 | 16.16 | 14.70 | 15.67 | 39,223 | +1.16(+7.96%) |
Mar 25, 2020 | 13.94 | 14.64 | 13.94 | 14.51 | 15,999 | +0.01(+0.07%) |
Mar 24, 2020 | 13.33 | 14.71 | 13.30 | 14.50 | 46,271 | +2.20(+17.91%) |
Mar 23, 2020 | 14.70 | 15.56 | 11.46 | 12.30 | 38,609 | -2.39(-16.27%) |
Mar 20, 2020 | 16.15 | 16.15 | 14.20 | 14.69 | 47,078 | -1.73(-10.55%) |
Mar 19, 2020 | 13.72 | 16.91 | 13.72 | 16.42 | 59,815 | +2.06(+14.31%) |
Mar 18, 2020 | 16.22 | 16.22 | 14.20 | 14.37 | 24,604 | -4.69(-24.61%) |
Mar 17, 2020 | 14.18 | 19.06 | 14.18 | 19.06 | 37,910 | +4.36(+29.65%) |
Mar 16, 2020 | 15.65 | 15.67 | 14.69 | 14.70 | 46,569 | -2.45(-14.28%) |
Mar 13, 2020 | 19.23 | 19.39 | 14.19 | 17.15 | 117,135 | -1.27(-6.91%) |
Mar 12, 2020 | 18.15 | 19.25 | 16.87 | 18.42 | 32,471 | -0.57(-2.99%) |
Mar 11, 2020 | 20.47 | 20.47 | 17.95 | 18.99 | 19,274 | -1.38(-6.78%) |
Mar 10, 2020 | 20.31 | 21.23 | 19.83 | 20.37 | 24,489 | +0.50(+2.51%) |
Mar 09, 2020 | 21.00 | 21.40 | 18.95 | 19.87 | 25,887 | -1.80(-8.31%) |
Mar 06, 2020 | 21.37 | 22.10 | 20.86 | 21.67 | 7,761 | +0.13(+0.59%) |
Mar 05, 2020 | 21.42 | 22.03 | 21.30 | 21.54 | 45,621 | -0.28(-1.30%) |
Mar 04, 2020 | 21.44 | 22.21 | 20.16 | 21.83 | 24,870 | +0.67(+3.15%) |
Mar 03, 2020 | 22.28 | 22.28 | 21.16 | 21.16 | 19,901 | -1.13(-5.05%) |
Mar 02, 2020 | 22.82 | 23.06 | 22.03 | 22.29 | 13,800 | -0.15(-0.65%) |
Feb 28, 2020 | 22.21 | 22.90 | 22.21 | 22.43 | 19,709 | -0.30(-1.34%) |
Feb 27, 2020 | 22.39 | 23.99 | 22.03 | 22.74 | 37,708 | +0.03(+0.15%) |
Feb 26, 2020 | 22.48 | 22.81 | 22.48 | 22.70 | 14,636 | +0.38(+1.69%) |
Feb 25, 2020 | 23.40 | 23.50 | 22.29 | 22.33 | 18,026 | -1.06(-4.52%) |
Feb 24, 2020 | 22.76 | 23.49 | 22.75 | 23.38 | 14,124 | -0.17(-0.71%) |
Feb 21, 2020 | 23.21 | 23.55 | 22.87 | 23.55 | 9,088 | +0.24(+1.05%) |
Feb 20, 2020 | 22.82 | 23.31 | 22.52 | 23.31 | 10,159 | +0.55(+2.41%) |
Feb 19, 2020 | 23.02 | 23.40 | 22.76 | 22.76 | 12,569 | -0.71(-3.05%) |
Feb 18, 2020 | 23.55 | 23.55 | 23.32 | 23.47 | 1,865 | -0.15(-0.62%) |
Feb 14, 2020 | 23.70 | 23.83 | 23.52 | 23.62 | 4,697 | -0.06(-0.25%) |
Feb 13, 2020 | 23.42 | 23.84 | 23.41 | 23.68 | 14,227 | +0.18(+0.75%) |
Feb 12, 2020 | 23.64 | 23.64 | 23.50 | 23.50 | 4,289 | -0.01(-0.04%) |
Feb 11, 2020 | 23.71 | 23.79 | 23.09 | 23.51 | 4,680 | -0.13(-0.54%) |
Feb 10, 2020 | 23.47 | 23.99 | 23.47 | 23.64 | 4,572 | +0.03(+0.12%) |
Feb 07, 2020 | 22.41 | 23.61 | 22.41 | 23.61 | 10,314 | +0.30(+1.30%) |
Feb 06, 2020 | 24.06 | 24.06 | 23.31 | 23.31 | 3,911 | -0.51(-2.14%) |
Feb 05, 2020 | 23.84 | 24.18 | 22.26 | 23.81 | 16,248 | +0.27(+1.16%) |
Feb 04, 2020 | 24.07 | 24.19 | 23.16 | 23.54 | 16,010 | -0.25(-1.07%) |