Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.20 | 15.22 | 14.38 | 14.62 | 2,143,232 | -0.74(-4.82%) |
Apr 29, 2020 | 14.83 | 15.59 | 14.50 | 15.36 | 1,725,975 | +1.08(+7.55%) |
Apr 28, 2020 | 13.53 | 14.64 | 13.53 | 14.28 | 1,932,559 | +1.18(+9.04%) |
Apr 27, 2020 | 12.35 | 13.31 | 12.15 | 13.10 | 1,383,739 | +0.84(+6.83%) |
Apr 24, 2020 | 12.03 | 12.48 | 11.90 | 12.26 | 2,414,886 | -0.57(-4.43%) |
Apr 23, 2020 | 12.39 | 13.19 | 12.39 | 12.83 | 719,502 | +0.48(+3.90%) |
Apr 22, 2020 | 12.91 | 12.93 | 12.30 | 12.35 | 987,739 | -0.04(-0.31%) |
Apr 21, 2020 | 12.67 | 12.74 | 12.25 | 12.38 | 806,277 | -0.62(-4.74%) |
Apr 20, 2020 | 12.95 | 13.39 | 12.74 | 13.00 | 1,156,588 | -0.85(-6.12%) |
Apr 17, 2020 | 13.80 | 14.36 | 13.53 | 13.85 | 1,002,807 | +0.48(+3.60%) |
Apr 16, 2020 | 13.77 | 13.87 | 13.00 | 13.36 | 872,904 | -0.41(-3.00%) |
Apr 15, 2020 | 13.90 | 14.38 | 13.39 | 13.78 | 932,471 | -0.94(-6.40%) |
Apr 14, 2020 | 15.43 | 15.69 | 14.55 | 14.72 | 816,306 | -0.38(-2.49%) |
Apr 13, 2020 | 15.99 | 15.99 | 14.89 | 15.10 | 1,053,220 | -0.63(-3.98%) |
Apr 09, 2020 | 15.01 | 16.13 | 14.89 | 15.72 | 1,141,344 | +1.27(+8.79%) |
Apr 08, 2020 | 13.89 | 14.63 | 13.50 | 14.45 | 1,102,324 | +0.63(+4.60%) |
Apr 07, 2020 | 14.66 | 14.84 | 13.68 | 13.82 | 1,216,984 | -0.12(-0.83%) |
Apr 06, 2020 | 13.10 | 14.21 | 13.05 | 13.93 | 1,045,038 | +1.51(+12.16%) |
Apr 03, 2020 | 13.10 | 13.29 | 12.21 | 12.42 | 1,594,161 | -0.85(-6.38%) |
Apr 02, 2020 | 13.97 | 14.29 | 12.94 | 13.27 | 1,682,828 | -0.73(-5.22%) |
Apr 01, 2020 | 13.14 | 14.07 | 12.76 | 14.00 | 2,531,120 | +0.18(+1.32%) |
Mar 31, 2020 | 13.27 | 14.03 | 13.08 | 13.82 | 1,673,058 | +0.58(+4.36%) |
Mar 30, 2020 | 12.77 | 13.53 | 11.65 | 13.24 | 1,598,306 | +0.42(+3.30%) |
Mar 27, 2020 | 13.82 | 13.92 | 12.75 | 12.82 | 1,288,611 | -1.60(-11.08%) |
Mar 26, 2020 | 12.97 | 14.52 | 12.35 | 14.41 | 1,991,876 | +1.58(+12.29%) |
Mar 25, 2020 | 12.43 | 13.57 | 11.69 | 12.84 | 2,470,196 | +0.65(+5.37%) |
Mar 24, 2020 | 12.60 | 12.88 | 11.91 | 12.18 | 1,504,472 | +0.18(+1.52%) |
Mar 23, 2020 | 13.87 | 14.13 | 11.78 | 12.00 | 2,027,028 | -1.69(-12.37%) |
Mar 20, 2020 | 14.26 | 14.91 | 13.47 | 13.69 | 2,347,124 | -0.35(-2.47%) |
Mar 19, 2020 | 12.40 | 14.51 | 11.88 | 14.04 | 1,238,786 | +1.43(+11.37%) |
Mar 18, 2020 | 13.25 | 14.67 | 12.51 | 12.60 | 1,325,343 | -1.77(-12.32%) |
Mar 17, 2020 | 14.01 | 14.43 | 13.05 | 14.38 | 1,467,219 | +0.58(+4.18%) |
Mar 16, 2020 | 13.84 | 15.07 | 13.31 | 13.80 | 1,667,357 | -1.60(-10.38%) |
Mar 13, 2020 | 15.61 | 15.68 | 13.99 | 15.40 | 1,436,086 | +0.81(+5.54%) |
Mar 12, 2020 | 14.39 | 15.17 | 13.95 | 14.59 | 1,375,026 | -1.12(-7.11%) |
Mar 11, 2020 | 16.15 | 16.60 | 15.40 | 15.70 | 1,233,842 | -1.07(-6.37%) |
Mar 10, 2020 | 16.10 | 16.82 | 15.12 | 16.77 | 1,431,363 | +1.37(+8.87%) |
Mar 09, 2020 | 16.77 | 17.19 | 15.36 | 15.40 | 1,672,276 | -2.73(-15.07%) |
Mar 06, 2020 | 18.20 | 19.28 | 17.61 | 18.14 | 2,346,604 | -0.91(-4.80%) |
Mar 05, 2020 | 19.55 | 19.80 | 18.81 | 19.05 | 1,279,558 | -1.31(-6.43%) |
Mar 04, 2020 | 20.59 | 20.59 | 19.92 | 20.36 | 975,744 | +0.10(+0.47%) |
Mar 03, 2020 | 21.52 | 21.79 | 20.08 | 20.26 | 1,133,295 | -1.24(-5.78%) |
Mar 02, 2020 | 21.18 | 21.52 | 20.28 | 21.51 | 1,279,177 | +0.45(+2.14%) |
Feb 28, 2020 | 20.37 | 21.25 | 20.36 | 21.06 | 1,720,157 | -0.12(-0.59%) |
Feb 27, 2020 | 21.17 | 22.22 | 20.78 | 21.18 | 1,436,897 | -0.45(-2.08%) |
Feb 26, 2020 | 22.36 | 22.36 | 21.45 | 21.63 | 762,470 | -0.36(-1.65%) |
Feb 25, 2020 | 23.01 | 23.20 | 21.77 | 22.00 | 1,520,410 | -0.79(-3.48%) |
Feb 24, 2020 | 23.02 | 23.09 | 22.69 | 22.79 | 958,665 | -1.30(-5.40%) |
Feb 21, 2020 | 23.64 | 24.13 | 23.40 | 24.09 | 849,626 | +0.41(+1.74%) |
Feb 20, 2020 | 23.01 | 23.96 | 22.96 | 23.68 | 801,193 | +0.50(+2.15%) |
Feb 19, 2020 | 23.42 | 23.77 | 23.06 | 23.18 | 1,016,000 | -0.37(-1.58%) |
Feb 18, 2020 | 24.38 | 24.59 | 23.39 | 23.56 | 1,000,705 | -1.03(-4.20%) |
Feb 14, 2020 | 26.69 | 26.69 | 24.11 | 24.59 | 1,099,947 | -1.09(-4.25%) |
Feb 13, 2020 | 25.41 | 25.78 | 25.19 | 25.68 | 734,452 | +0.11(+0.41%) |
Feb 12, 2020 | 25.53 | 25.91 | 25.51 | 25.57 | 867,644 | +0.46(+1.83%) |
Feb 11, 2020 | 24.80 | 25.25 | 24.79 | 25.12 | 626,946 | +0.56(+2.30%) |
Feb 10, 2020 | 24.37 | 24.62 | 24.20 | 24.55 | 588,845 | +0.10(+0.39%) |
Feb 07, 2020 | 25.13 | 25.27 | 24.41 | 24.46 | 445,037 | -1.19(-4.63%) |
Feb 06, 2020 | 26.12 | 26.19 | 25.47 | 25.64 | 315,777 | -0.31(-1.18%) |
Feb 05, 2020 | 25.40 | 26.01 | 25.40 | 25.95 | 695,242 | +1.16(+4.67%) |
Feb 04, 2020 | 25.02 | 25.16 | 24.73 | 24.79 | 1,005,481 | +0.42(+1.73%) |