Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.42 | 16.79 | 16.00 | 16.72 | 960,961 | +0.23(+1.39%) |
Apr 29, 2020 | 16.01 | 16.76 | 16.01 | 16.49 | 1,089,354 | +0.63(+3.96%) |
Apr 28, 2020 | 15.71 | 16.31 | 15.44 | 15.86 | 1,301,836 | +0.84(+5.56%) |
Apr 27, 2020 | 14.28 | 15.04 | 14.28 | 15.03 | 564,978 | +0.65(+4.52%) |
Apr 24, 2020 | 14.02 | 14.71 | 14.02 | 14.38 | 447,771 | +0.39(+2.75%) |
Apr 23, 2020 | 14.04 | 14.79 | 13.94 | 13.99 | 573,767 | -0.04(-0.30%) |
Apr 22, 2020 | 14.07 | 14.22 | 13.79 | 14.04 | 284,922 | +0.21(+1.55%) |
Apr 21, 2020 | 14.28 | 14.43 | 13.66 | 13.82 | 624,888 | -0.56(-3.87%) |
Apr 20, 2020 | 14.32 | 15.06 | 14.29 | 14.38 | 506,770 | -0.31(-2.14%) |
Apr 17, 2020 | 14.79 | 15.23 | 14.61 | 14.69 | 749,601 | +0.51(+3.63%) |
Apr 16, 2020 | 14.24 | 14.49 | 13.80 | 14.18 | 596,333 | -0.08(-0.55%) |
Apr 15, 2020 | 14.36 | 14.60 | 14.09 | 14.26 | 602,986 | -0.64(-4.27%) |
Apr 14, 2020 | 14.41 | 15.50 | 14.41 | 14.89 | 823,258 | +0.44(+3.06%) |
Apr 13, 2020 | 15.31 | 15.55 | 14.18 | 14.45 | 1,039,433 | -1.23(-7.83%) |
Apr 09, 2020 | 15.11 | 16.47 | 15.00 | 15.68 | 1,213,620 | +0.75(+5.02%) |
Apr 08, 2020 | 14.60 | 15.34 | 14.40 | 14.93 | 796,158 | +0.55(+3.82%) |
Apr 07, 2020 | 13.57 | 14.72 | 13.57 | 14.38 | 1,064,744 | +1.04(+7.76%) |
Apr 06, 2020 | 13.44 | 13.74 | 12.99 | 13.34 | 666,998 | +0.96(+7.79%) |
Apr 03, 2020 | 13.14 | 13.23 | 12.32 | 12.38 | 450,152 | -0.82(-6.22%) |
Apr 02, 2020 | 12.09 | 13.37 | 12.05 | 13.20 | 778,786 | +1.09(+8.96%) |
Apr 01, 2020 | 12.76 | 12.94 | 11.90 | 12.12 | 546,874 | -1.16(-8.71%) |
Mar 31, 2020 | 13.37 | 13.68 | 13.11 | 13.27 | 395,577 | -0.15(-1.12%) |
Mar 30, 2020 | 13.24 | 13.47 | 12.51 | 13.42 | 851,318 | +0.06(+0.43%) |
Mar 27, 2020 | 13.68 | 14.00 | 13.28 | 13.37 | 910,390 | -0.75(-5.31%) |
Mar 26, 2020 | 13.48 | 14.78 | 13.22 | 14.12 | 1,657,346 | +1.25(+9.71%) |
Mar 25, 2020 | 12.54 | 13.57 | 11.80 | 12.87 | 1,680,944 | +0.79(+6.56%) |
Mar 24, 2020 | 11.42 | 13.74 | 11.42 | 12.07 | 2,052,194 | +1.14(+10.45%) |
Mar 23, 2020 | 10.96 | 11.26 | 10.01 | 10.93 | 1,847,694 | -1.25(-10.26%) |
Mar 20, 2020 | 13.92 | 14.25 | 12.14 | 12.18 | 1,885,768 | -1.60(-11.61%) |
Mar 19, 2020 | 10.35 | 14.35 | 9.453 | 13.78 | 3,116,981 | +3.31(+31.65%) |
Mar 18, 2020 | 12.39 | 12.75 | 10.35 | 10.47 | 2,460,176 | -2.96(-22.06%) |
Mar 17, 2020 | 14.38 | 14.77 | 12.95 | 13.43 | 3,298,144 | -0.83(-5.81%) |
Mar 16, 2020 | 14.28 | 16.90 | 14.24 | 14.26 | 1,158,967 | -2.99(-17.34%) |
Mar 13, 2020 | 17.11 | 17.49 | 15.01 | 17.25 | 1,703,129 | +1.14(+7.09%) |
Mar 12, 2020 | 17.35 | 17.41 | 13.65 | 16.11 | 2,615,627 | -2.89(-15.22%) |
Mar 11, 2020 | 20.51 | 20.58 | 18.99 | 19.00 | 1,188,342 | -2.11(-10.01%) |
Mar 10, 2020 | 20.71 | 21.17 | 19.93 | 21.11 | 1,188,238 | +1.47(+7.49%) |
Mar 09, 2020 | 20.26 | 20.31 | 19.10 | 19.64 | 1,825,124 | -2.14(-9.83%) |
Mar 06, 2020 | 21.31 | 21.93 | 21.13 | 21.78 | 963,893 | -0.46(-2.05%) |
Mar 05, 2020 | 23.10 | 23.10 | 22.08 | 22.24 | 880,322 | -1.10(-4.71%) |
Mar 04, 2020 | 22.89 | 23.35 | 22.64 | 23.34 | 876,501 | +0.81(+3.61%) |
Mar 03, 2020 | 23.48 | 23.63 | 22.13 | 22.53 | 1,293,480 | -0.78(-3.34%) |
Mar 02, 2020 | 21.70 | 23.41 | 21.70 | 23.30 | 1,329,802 | +1.59(+7.33%) |
Feb 28, 2020 | 21.17 | 21.80 | 20.28 | 21.71 | 2,186,196 | -0.07(-0.33%) |
Feb 27, 2020 | 22.42 | 22.48 | 21.41 | 21.78 | 1,420,883 | -1.10(-4.80%) |
Feb 26, 2020 | 23.10 | 23.30 | 22.80 | 22.88 | 632,656 | -0.21(-0.93%) |
Feb 25, 2020 | 23.58 | 23.95 | 22.62 | 23.10 | 1,217,279 | -0.48(-2.03%) |
Feb 24, 2020 | 23.63 | 23.78 | 22.71 | 23.58 | 874,540 | -0.77(-3.17%) |
Feb 21, 2020 | 24.81 | 24.88 | 24.30 | 24.35 | 743,718 | -0.62(-2.49%) |
Feb 20, 2020 | 24.84 | 25.14 | 24.71 | 24.97 | 1,029,704 | +0.09(+0.36%) |
Feb 19, 2020 | 24.69 | 24.90 | 24.68 | 24.88 | 659,880 | +0.24(+0.99%) |
Feb 18, 2020 | 24.23 | 24.82 | 24.10 | 24.63 | 1,073,754 | +0.64(+2.67%) |
Feb 14, 2020 | 23.89 | 24.19 | 23.85 | 23.99 | 564,245 | -0.09(-0.38%) |
Feb 13, 2020 | 24.57 | 24.57 | 24.01 | 24.08 | 661,215 | -0.33(-1.34%) |
Feb 12, 2020 | 24.33 | 24.69 | 23.57 | 24.41 | 927,002 | +0.10(+0.43%) |
Feb 11, 2020 | 24.34 | 24.70 | 24.10 | 24.31 | 458,335 | +0.10(+0.40%) |
Feb 10, 2020 | 23.88 | 24.30 | 23.82 | 24.21 | 268,627 | +0.30(+1.25%) |
Feb 07, 2020 | 23.95 | 24.03 | 23.74 | 23.91 | 308,735 | -0.04(-0.17%) |
Feb 06, 2020 | 24.01 | 24.10 | 23.85 | 23.95 | 391,933 | +0.03(+0.15%) |
Feb 05, 2020 | 23.84 | 23.98 | 23.73 | 23.92 | 201,188 | +0.26(+1.12%) |
Feb 04, 2020 | 23.35 | 23.74 | 23.19 | 23.65 | 287,644 | +0.48(+2.08%) |