Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.79 | 16.24 | 15.79 | 16.24 | 99,722 | -0.17(-1.04%) |
Apr 29, 2020 | 15.81 | 16.41 | 15.81 | 16.41 | 20,546 | +1.27(+8.39%) |
Apr 28, 2020 | 15.28 | 15.57 | 15.12 | 15.14 | 49,726 | +0.22(+1.47%) |
Apr 27, 2020 | 14.87 | 15.38 | 14.82 | 14.92 | 45,787 | +0.07(+0.47%) |
Apr 24, 2020 | 14.46 | 14.85 | 14.46 | 14.85 | 12,900 | +0.50(+3.52%) |
Apr 23, 2020 | 14.21 | 14.66 | 14.19 | 14.35 | 32,583 | -0.15(-1.07%) |
Apr 22, 2020 | 14.40 | 14.56 | 14.15 | 14.50 | 39,886 | -0.20(-1.36%) |
Apr 21, 2020 | 14.58 | 14.77 | 14.40 | 14.70 | 80,401 | -0.02(-0.14%) |
Apr 20, 2020 | 14.56 | 14.78 | 14.49 | 14.72 | 76,215 | +0.50(+3.52%) |
Apr 17, 2020 | 14.24 | 14.40 | 14.11 | 14.22 | 36,200 | +0.59(+4.33%) |
Apr 16, 2020 | 13.55 | 13.63 | 13.36 | 13.63 | 45,873 | -0.39(-2.78%) |
Apr 15, 2020 | 14.11 | 14.45 | 13.69 | 14.02 | 62,871 | -1.45(-9.37%) |
Apr 14, 2020 | 15.45 | 16.03 | 15.43 | 15.47 | 173,974 | -1.04(-6.30%) |
Apr 13, 2020 | 16.09 | 16.68 | 15.20 | 16.51 | 19,869 | +0.87(+5.56%) |
Apr 09, 2020 | 15.40 | 16.21 | 15.23 | 15.64 | 37,800 | +1.66(+11.87%) |
Apr 08, 2020 | 13.93 | 14.08 | 13.60 | 13.98 | 99,591 | -0.40(-2.78%) |
Apr 07, 2020 | 14.57 | 14.80 | 13.80 | 14.38 | 110,159 | +0.36(+2.57%) |
Apr 06, 2020 | 13.51 | 14.02 | 13.41 | 14.02 | 105,535 | +1.10(+8.51%) |
Apr 03, 2020 | 12.74 | 13.11 | 12.52 | 12.92 | 96,700 | -0.08(-0.62%) |
Apr 02, 2020 | 12.66 | 13.10 | 12.52 | 13.00 | 58,936 | +0.01(+0.08%) |
Apr 01, 2020 | 12.88 | 13.13 | 12.76 | 12.99 | 40,091 | -0.54(-3.99%) |
Mar 31, 2020 | 13.32 | 13.78 | 13.16 | 13.53 | 85,362 | +0.20(+1.50%) |
Mar 30, 2020 | 13.11 | 13.45 | 13.03 | 13.33 | 161,527 | -0.45(-3.27%) |
Mar 27, 2020 | 13.70 | 14.22 | 13.19 | 13.78 | 47,700 | -0.72(-4.97%) |
Mar 26, 2020 | 13.64 | 14.50 | 13.45 | 14.50 | 33,437 | +0.94(+6.93%) |
Mar 25, 2020 | 13.26 | 13.80 | 12.96 | 13.56 | 41,172 | +0.17(+1.27%) |
Mar 24, 2020 | 13.12 | 13.48 | 12.72 | 13.39 | 92,693 | +1.29(+10.66%) |
Mar 23, 2020 | 12.03 | 12.52 | 11.58 | 12.10 | 58,445 | +0.29(+2.46%) |
Mar 20, 2020 | 12.18 | 12.56 | 11.29 | 11.81 | 48,700 | +1.01(+9.35%) |
Mar 19, 2020 | 10.67 | 11.14 | 10.15 | 10.80 | 99,244 | -0.61(-5.35%) |
Mar 18, 2020 | 12.02 | 12.13 | 11.04 | 11.41 | 49,198 | -0.06(-0.52%) |
Mar 17, 2020 | 11.69 | 11.95 | 11.19 | 11.47 | 234,952 | -0.73(-5.98%) |
Mar 16, 2020 | 11.90 | 13.65 | 11.58 | 12.20 | 118,206 | -2.65(-17.85%) |
Mar 13, 2020 | 14.95 | 15.00 | 13.58 | 14.85 | 164,000 | +1.00(+7.22%) |
Mar 12, 2020 | 14.61 | 14.64 | 13.12 | 13.85 | 124,524 | -2.59(-15.75%) |
Mar 11, 2020 | 16.96 | 16.96 | 16.02 | 16.44 | 137,751 | -1.15(-6.54%) |
Mar 10, 2020 | 17.66 | 17.91 | 16.77 | 17.59 | 66,786 | +0.13(+0.74%) |
Mar 09, 2020 | 17.57 | 18.31 | 17.10 | 17.46 | 44,150 | -0.81(-4.42%) |
Mar 06, 2020 | 18.23 | 18.75 | 17.91 | 18.27 | 94,800 | -0.08(-0.45%) |
Mar 05, 2020 | 18.60 | 18.65 | 18.22 | 18.35 | 32,586 | -0.34(-1.83%) |
Mar 04, 2020 | 18.76 | 18.79 | 18.24 | 18.69 | 28,814 | -0.43(-2.24%) |
Mar 03, 2020 | 19.30 | 20.15 | 18.81 | 19.12 | 89,827 | -0.08(-0.42%) |
Mar 02, 2020 | 19.03 | 19.77 | 18.97 | 19.20 | 22,213 | +0.09(+0.47%) |
Feb 28, 2020 | 18.87 | 19.64 | 18.78 | 19.11 | 45,700 | -0.21(-1.09%) |
Feb 27, 2020 | 19.60 | 19.68 | 19.32 | 19.32 | 17,700 | -0.63(-3.16%) |
Feb 26, 2020 | 20.13 | 20.50 | 19.80 | 19.95 | 12,294 | -0.55(-2.68%) |
Feb 25, 2020 | 20.76 | 20.86 | 20.50 | 20.50 | 37,473 | -0.91(-4.25%) |
Feb 24, 2020 | 21.01 | 21.41 | 21.00 | 21.41 | 4,028 | -0.52(-2.37%) |
Feb 21, 2020 | 21.91 | 22.13 | 21.71 | 21.93 | 5,100 | +0.22(+1.01%) |
Feb 20, 2020 | 21.90 | 21.94 | 21.65 | 21.71 | 12,167 | +0.10(+0.44%) |
Feb 19, 2020 | 21.65 | 21.70 | 21.58 | 21.61 | 5,786 | -0.10(-0.46%) |
Feb 18, 2020 | 21.49 | 21.92 | 21.49 | 21.71 | 3,631 | +0.18(+0.84%) |
Feb 14, 2020 | 21.74 | 21.77 | 21.43 | 21.54 | 10,300 | +0.21(+0.96%) |
Feb 13, 2020 | 21.30 | 21.43 | 21.28 | 21.33 | 15,753 | -0.11(-0.49%) |
Feb 12, 2020 | 21.49 | 21.57 | 21.38 | 21.43 | 15,555 | -0.02(-0.07%) |
Feb 11, 2020 | 21.75 | 21.75 | 21.43 | 21.45 | 23,984 | +0.00(+0.00%) |
Feb 10, 2020 | 21.30 | 21.61 | 21.30 | 21.45 | 11,968 | +0.18(+0.82%) |
Feb 07, 2020 | 21.22 | 21.27 | 21.12 | 21.27 | 2,800 | +0.29(+1.36%) |
Feb 06, 2020 | 21.17 | 21.39 | 20.99 | 20.99 | 5,508 | -0.30(-1.41%) |
Feb 05, 2020 | 21.21 | 21.43 | 21.12 | 21.29 | 7,159 | -0.23(-1.07%) |
Feb 04, 2020 | 21.17 | 21.55 | 21.17 | 21.52 | 11,432 | +0.42(+1.99%) |