Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.17 | 16.17 | 14.52 | 14.80 | 412,483 | -1.68(-10.19%) |
Apr 29, 2020 | 16.71 | 16.92 | 15.18 | 16.48 | 647,992 | +0.27(+1.67%) |
Apr 28, 2020 | 18.03 | 18.03 | 16.02 | 16.21 | 329,066 | -1.32(-7.53%) |
Apr 27, 2020 | 17.97 | 18.41 | 17.18 | 17.53 | 442,465 | +0.17(+0.98%) |
Apr 24, 2020 | 17.36 | 17.58 | 17.00 | 17.36 | 252,400 | +0.17(+0.99%) |
Apr 23, 2020 | 17.33 | 17.64 | 16.85 | 17.19 | 343,212 | +0.09(+0.53%) |
Apr 22, 2020 | 16.97 | 17.68 | 16.67 | 17.10 | 329,648 | +0.59(+3.57%) |
Apr 21, 2020 | 17.17 | 17.43 | 16.31 | 16.51 | 353,739 | -0.99(-5.66%) |
Apr 20, 2020 | 15.91 | 18.13 | 15.85 | 17.50 | 527,902 | +1.39(+8.63%) |
Apr 17, 2020 | 15.63 | 16.64 | 15.63 | 16.11 | 422,400 | +0.75(+4.88%) |
Apr 16, 2020 | 15.56 | 15.70 | 14.84 | 15.36 | 329,054 | -0.17(-1.09%) |
Apr 15, 2020 | 16.00 | 16.17 | 15.53 | 15.53 | 303,802 | -0.94(-5.71%) |
Apr 14, 2020 | 15.87 | 16.84 | 15.64 | 16.47 | 521,228 | +0.93(+5.98%) |
Apr 13, 2020 | 15.84 | 16.00 | 15.27 | 15.54 | 188,131 | -0.34(-2.14%) |
Apr 09, 2020 | 15.99 | 16.11 | 15.40 | 15.88 | 364,100 | +0.39(+2.52%) |
Apr 08, 2020 | 15.08 | 15.50 | 14.19 | 15.49 | 411,360 | +0.78(+5.30%) |
Apr 07, 2020 | 14.99 | 15.69 | 14.42 | 14.71 | 391,012 | -0.01(-0.07%) |
Apr 06, 2020 | 14.42 | 14.72 | 13.86 | 14.72 | 481,541 | +0.94(+6.82%) |
Apr 03, 2020 | 14.13 | 14.62 | 13.45 | 13.78 | 555,900 | -0.40(-2.82%) |
Apr 02, 2020 | 13.24 | 14.27 | 12.77 | 14.18 | 585,556 | +0.86(+6.46%) |
Apr 01, 2020 | 13.05 | 13.74 | 12.89 | 13.32 | 394,264 | -0.63(-4.52%) |
Mar 31, 2020 | 14.15 | 14.60 | 13.51 | 13.95 | 291,484 | -0.34(-2.38%) |
Mar 30, 2020 | 14.07 | 14.73 | 13.49 | 14.29 | 368,776 | +0.26(+1.85%) |
Mar 27, 2020 | 15.02 | 16.36 | 13.97 | 14.03 | 305,900 | -1.47(-9.48%) |
Mar 26, 2020 | 15.11 | 16.30 | 15.00 | 15.50 | 401,251 | +0.53(+3.54%) |
Mar 25, 2020 | 13.78 | 15.25 | 13.78 | 14.97 | 378,103 | +1.19(+8.64%) |
Mar 24, 2020 | 14.35 | 14.65 | 13.21 | 13.78 | 317,285 | +0.24(+1.77%) |
Mar 23, 2020 | 13.14 | 13.79 | 12.73 | 13.54 | 333,631 | +0.55(+4.23%) |
Mar 20, 2020 | 13.60 | 15.77 | 12.38 | 12.99 | 1,026,700 | +0.09(+0.70%) |
Mar 19, 2020 | 9.850 | 12.94 | 9.620 | 12.90 | 779,402 | +3.19(+32.85%) |
Mar 18, 2020 | 9.530 | 11.01 | 9.010 | 9.710 | 630,644 | -0.51(-4.99%) |
Mar 17, 2020 | 11.06 | 12.00 | 10.06 | 10.22 | 503,423 | -0.44(-4.13%) |
Mar 16, 2020 | 11.00 | 13.70 | 10.63 | 10.66 | 452,541 | -3.00(-21.96%) |
Mar 13, 2020 | 13.82 | 14.36 | 11.23 | 13.66 | 678,800 | +0.94(+7.39%) |
Mar 12, 2020 | 14.65 | 14.89 | 12.68 | 12.72 | 670,507 | -3.27(-20.45%) |
Mar 11, 2020 | 17.10 | 18.08 | 15.24 | 15.99 | 726,467 | -2.27(-12.43%) |
Mar 10, 2020 | 18.74 | 18.74 | 17.43 | 18.26 | 571,511 | +0.22(+1.22%) |
Mar 09, 2020 | 18.21 | 18.83 | 17.80 | 18.04 | 578,420 | -1.53(-7.82%) |
Mar 06, 2020 | 18.67 | 19.98 | 18.66 | 19.57 | 740,700 | +0.47(+2.46%) |
Mar 05, 2020 | 19.20 | 19.97 | 18.80 | 19.10 | 662,460 | -0.68(-3.44%) |
Mar 04, 2020 | 19.41 | 20.52 | 18.99 | 19.78 | 246,750 | +0.90(+4.77%) |
Mar 03, 2020 | 19.62 | 19.95 | 18.52 | 18.88 | 735,956 | -0.70(-3.58%) |
Mar 02, 2020 | 19.70 | 19.93 | 18.88 | 19.58 | 447,121 | +0.09(+0.46%) |
Feb 28, 2020 | 17.90 | 19.55 | 17.70 | 19.49 | 682,600 | +0.87(+4.67%) |
Feb 27, 2020 | 19.75 | 19.95 | 18.55 | 18.62 | 327,621 | -1.68(-8.28%) |
Feb 26, 2020 | 20.31 | 21.41 | 19.86 | 20.30 | 239,518 | +0.15(+0.74%) |
Feb 25, 2020 | 22.24 | 22.64 | 20.02 | 20.15 | 433,260 | -1.83(-8.33%) |
Feb 24, 2020 | 22.00 | 22.08 | 21.39 | 21.98 | 260,381 | -0.82(-3.60%) |
Feb 21, 2020 | 23.83 | 23.83 | 22.40 | 22.80 | 158,100 | -0.97(-4.08%) |
Feb 20, 2020 | 23.89 | 24.31 | 23.25 | 23.77 | 367,223 | -0.24(-1.00%) |
Feb 19, 2020 | 25.25 | 25.55 | 23.90 | 24.01 | 401,905 | -1.10(-4.38%) |
Feb 18, 2020 | 24.05 | 25.18 | 23.64 | 25.11 | 394,721 | +1.09(+4.54%) |
Feb 14, 2020 | 23.52 | 24.37 | 22.55 | 24.02 | 285,600 | +0.34(+1.44%) |
Feb 13, 2020 | 24.45 | 24.88 | 23.29 | 23.68 | 359,592 | -1.02(-4.13%) |
Feb 12, 2020 | 23.72 | 24.96 | 23.37 | 24.70 | 299,181 | +1.23(+5.24%) |
Feb 11, 2020 | 24.00 | 24.00 | 23.23 | 23.47 | 473,929 | -0.42(-1.76%) |
Feb 10, 2020 | 22.95 | 24.39 | 22.86 | 23.89 | 334,729 | +0.89(+3.85%) |
Feb 07, 2020 | 22.61 | 23.40 | 22.39 | 23.00 | 316,200 | +0.29(+1.25%) |
Feb 06, 2020 | 23.03 | 23.29 | 22.21 | 22.72 | 244,287 | -0.25(-1.09%) |
Feb 05, 2020 | 22.30 | 23.41 | 22.24 | 22.97 | 290,122 | +0.72(+3.24%) |
Feb 04, 2020 | 21.37 | 22.60 | 21.29 | 22.25 | 447,976 | +1.32(+6.31%) |