Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.09 | 14.17 | 13.41 | 13.45 | 852,087 | -0.67(-4.76%) |
Apr 29, 2020 | 14.59 | 14.80 | 14.12 | 14.12 | 727,493 | -0.45(-3.12%) |
Apr 28, 2020 | 14.86 | 15.25 | 14.52 | 14.58 | 670,074 | -0.29(-1.93%) |
Apr 27, 2020 | 15.03 | 15.39 | 14.47 | 14.86 | 1,092,250 | -0.17(-1.12%) |
Apr 24, 2020 | 15.51 | 15.99 | 14.83 | 15.03 | 840,947 | -0.53(-3.43%) |
Apr 23, 2020 | 15.11 | 15.87 | 14.57 | 15.57 | 1,056,033 | +0.19(+1.22%) |
Apr 22, 2020 | 16.30 | 16.50 | 14.91 | 15.38 | 844,215 | -0.89(-5.46%) |
Apr 21, 2020 | 15.99 | 17.19 | 15.86 | 16.27 | 1,147,798 | +0.17(+1.04%) |
Apr 20, 2020 | 15.95 | 16.48 | 15.50 | 16.10 | 816,332 | +0.18(+1.12%) |
Apr 17, 2020 | 15.55 | 16.79 | 15.44 | 15.92 | 914,351 | -0.48(-2.95%) |
Apr 16, 2020 | 15.44 | 16.61 | 14.82 | 16.41 | 2,141,578 | -0.58(-3.43%) |
Apr 15, 2020 | 16.35 | 17.78 | 16.35 | 16.99 | 2,306,585 | +0.69(+4.24%) |
Apr 14, 2020 | 15.80 | 16.44 | 15.08 | 16.30 | 1,004,128 | +0.51(+3.25%) |
Apr 13, 2020 | 14.32 | 16.04 | 14.32 | 15.78 | 892,280 | +1.57(+11.05%) |
Apr 09, 2020 | 14.82 | 15.22 | 13.98 | 14.21 | 811,586 | -0.55(-3.75%) |
Apr 08, 2020 | 14.82 | 15.56 | 14.77 | 14.77 | 498,628 | -0.01(-0.07%) |
Apr 07, 2020 | 16.18 | 16.18 | 14.62 | 14.78 | 1,024,248 | -1.72(-10.42%) |
Apr 06, 2020 | 17.25 | 18.18 | 15.90 | 16.49 | 909,398 | -0.77(-4.46%) |
Apr 03, 2020 | 17.44 | 17.73 | 16.59 | 17.26 | 1,067,131 | +0.52(+3.13%) |
Apr 02, 2020 | 16.89 | 18.10 | 15.17 | 16.74 | 2,103,291 | -0.59(-3.42%) |
Apr 01, 2020 | 15.29 | 17.63 | 14.88 | 17.33 | 1,918,021 | +2.02(+13.23%) |
Mar 31, 2020 | 15.87 | 16.12 | 15.31 | 15.31 | 566,145 | -0.65(-4.08%) |
Mar 30, 2020 | 16.13 | 16.66 | 15.70 | 15.96 | 932,775 | +0.59(+3.86%) |
Mar 27, 2020 | 15.85 | 16.13 | 15.10 | 15.37 | 907,668 | +0.13(+0.84%) |
Mar 26, 2020 | 14.25 | 15.40 | 14.22 | 15.24 | 471,600 | +1.13(+7.98%) |
Mar 25, 2020 | 15.11 | 15.23 | 13.63 | 14.11 | 734,251 | -0.89(-5.92%) |
Mar 24, 2020 | 16.24 | 16.51 | 14.72 | 15.00 | 922,668 | -1.44(-8.77%) |
Mar 23, 2020 | 16.65 | 17.09 | 15.89 | 16.45 | 656,822 | +0.13(+0.79%) |
Mar 20, 2020 | 17.52 | 17.65 | 15.48 | 16.32 | 1,499,754 | -0.90(-5.22%) |
Mar 19, 2020 | 17.12 | 18.57 | 16.48 | 17.22 | 1,005,510 | +0.63(+3.81%) |
Mar 18, 2020 | 16.79 | 18.03 | 16.05 | 16.58 | 1,051,632 | +0.11(+0.66%) |
Mar 17, 2020 | 17.73 | 18.57 | 15.93 | 16.47 | 910,458 | -0.97(-5.55%) |
Mar 16, 2020 | 16.30 | 17.73 | 15.34 | 17.44 | 1,094,857 | +0.55(+3.27%) |
Mar 13, 2020 | 15.68 | 17.17 | 14.12 | 16.89 | 1,156,126 | +1.34(+8.64%) |
Mar 12, 2020 | 17.19 | 17.78 | 14.57 | 15.55 | 1,155,000 | -0.69(-4.26%) |
Mar 11, 2020 | 14.43 | 17.26 | 14.11 | 16.24 | 2,546,710 | +1.97(+13.77%) |
Mar 10, 2020 | 13.72 | 14.78 | 13.22 | 14.27 | 1,132,673 | +0.11(+0.77%) |
Mar 09, 2020 | 16.54 | 16.73 | 13.82 | 14.16 | 1,141,043 | -2.09(-12.88%) |
Mar 06, 2020 | 16.94 | 16.98 | 15.42 | 16.26 | 1,263,345 | -0.27(-1.61%) |
Mar 05, 2020 | 16.64 | 17.37 | 16.32 | 16.52 | 1,457,417 | +0.27(+1.64%) |
Mar 04, 2020 | 16.79 | 17.78 | 16.00 | 16.26 | 1,574,340 | -1.28(-7.32%) |
Mar 03, 2020 | 16.74 | 19.06 | 15.82 | 17.54 | 2,963,885 | -0.34(-1.88%) |
Mar 02, 2020 | 19.66 | 19.84 | 15.47 | 17.88 | 3,311,040 | -2.97(-14.26%) |
Feb 28, 2020 | 26.87 | 27.66 | 17.03 | 20.85 | 8,128,421 | +1.13(+5.71%) |
Feb 27, 2020 | 18.27 | 22.91 | 16.40 | 19.72 | 7,555,027 | +3.62(+22.52%) |
Feb 26, 2020 | 16.28 | 17.98 | 15.47 | 16.10 | 3,628,895 | +0.72(+4.69%) |
Feb 25, 2020 | 14.32 | 16.02 | 13.48 | 15.38 | 2,193,743 | +1.05(+7.30%) |
Feb 24, 2020 | 14.87 | 15.03 | 13.84 | 14.33 | 1,307,122 | +0.90(+6.69%) |
Feb 21, 2020 | 12.84 | 13.72 | 12.76 | 13.43 | 667,615 | +0.80(+6.33%) |
Feb 20, 2020 | 11.85 | 12.82 | 11.85 | 12.63 | 256,731 | +0.73(+6.14%) |
Feb 19, 2020 | 12.00 | 12.11 | 11.85 | 11.90 | 184,128 | -0.30(-2.43%) |
Feb 18, 2020 | 12.24 | 12.35 | 11.85 | 12.20 | 149,348 | +0.05(+0.41%) |
Feb 14, 2020 | 12.22 | 12.63 | 12.10 | 12.15 | 167,055 | -0.08(-0.65%) |
Feb 13, 2020 | 12.26 | 12.64 | 12.09 | 12.23 | 313,810 | +0.38(+3.17%) |
Feb 12, 2020 | 12.22 | 12.31 | 11.62 | 11.85 | 336,712 | -0.38(-3.07%) |
Feb 11, 2020 | 12.62 | 12.62 | 12.04 | 12.23 | 188,765 | -0.41(-3.28%) |
Feb 10, 2020 | 13.12 | 13.23 | 12.51 | 12.64 | 322,197 | -0.34(-2.59%) |
Feb 07, 2020 | 12.13 | 13.11 | 12.00 | 12.98 | 553,713 | +0.68(+5.54%) |
Feb 06, 2020 | 11.87 | 12.71 | 11.82 | 12.30 | 223,114 | +0.27(+2.22%) |
Feb 05, 2020 | 12.17 | 12.40 | 11.79 | 12.03 | 370,215 | -0.41(-3.33%) |
Feb 04, 2020 | 12.36 | 12.64 | 11.90 | 12.45 | 459,500 | -0.34(-2.63%) |