Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.20 | 15.22 | 14.38 | 14.61 | 2,143,807 | -0.74(-4.82%) |
Apr 29, 2020 | 14.82 | 15.58 | 14.50 | 15.35 | 1,726,438 | +1.08(+7.55%) |
Apr 28, 2020 | 13.52 | 14.64 | 13.52 | 14.28 | 1,933,078 | +1.18(+9.04%) |
Apr 27, 2020 | 12.34 | 13.31 | 12.15 | 13.09 | 1,384,110 | +0.84(+6.83%) |
Apr 24, 2020 | 12.02 | 12.48 | 11.89 | 12.26 | 2,415,534 | -0.57(-4.43%) |
Apr 23, 2020 | 12.39 | 13.19 | 12.39 | 12.82 | 719,695 | +0.48(+3.90%) |
Apr 22, 2020 | 12.91 | 12.93 | 12.29 | 12.34 | 988,005 | -0.04(-0.31%) |
Apr 21, 2020 | 12.67 | 12.74 | 12.25 | 12.38 | 806,493 | -0.62(-4.74%) |
Apr 20, 2020 | 12.95 | 13.39 | 12.74 | 13.00 | 1,156,899 | -0.85(-6.12%) |
Apr 17, 2020 | 13.79 | 14.35 | 13.52 | 13.84 | 1,003,076 | +0.48(+3.60%) |
Apr 16, 2020 | 13.77 | 13.87 | 13.00 | 13.36 | 873,139 | -0.41(-3.00%) |
Apr 15, 2020 | 13.90 | 14.37 | 13.39 | 13.78 | 932,722 | -0.94(-6.41%) |
Apr 14, 2020 | 15.43 | 15.68 | 14.54 | 14.72 | 816,525 | -0.38(-2.49%) |
Apr 13, 2020 | 15.99 | 15.99 | 14.89 | 15.09 | 1,053,503 | -0.63(-3.98%) |
Apr 09, 2020 | 15.01 | 16.12 | 14.89 | 15.72 | 1,141,650 | +1.27(+8.79%) |
Apr 08, 2020 | 13.89 | 14.62 | 13.50 | 14.45 | 1,102,620 | +0.63(+4.60%) |
Apr 07, 2020 | 14.66 | 14.83 | 13.68 | 13.81 | 1,217,311 | -0.12(-0.83%) |
Apr 06, 2020 | 13.09 | 14.21 | 13.04 | 13.93 | 1,045,319 | +1.51(+12.16%) |
Apr 03, 2020 | 13.09 | 13.28 | 12.21 | 12.42 | 1,594,589 | -0.85(-6.38%) |
Apr 02, 2020 | 13.97 | 14.28 | 12.94 | 13.27 | 1,683,280 | -0.73(-5.22%) |
Apr 01, 2020 | 13.14 | 14.06 | 12.76 | 14.00 | 2,531,800 | +0.18(+1.32%) |
Mar 31, 2020 | 13.27 | 14.03 | 13.07 | 13.81 | 1,673,508 | +0.58(+4.36%) |
Mar 30, 2020 | 12.76 | 13.52 | 11.65 | 13.24 | 1,598,735 | +0.42(+3.30%) |
Mar 27, 2020 | 13.81 | 13.92 | 12.75 | 12.81 | 1,288,957 | -1.60(-11.08%) |
Mar 26, 2020 | 12.97 | 14.52 | 12.35 | 14.41 | 1,992,411 | +1.58(+12.29%) |
Mar 25, 2020 | 12.43 | 13.56 | 11.69 | 12.83 | 2,470,860 | +0.65(+5.37%) |
Mar 24, 2020 | 12.59 | 12.88 | 11.91 | 12.18 | 1,504,876 | +0.18(+1.52%) |
Mar 23, 2020 | 13.86 | 14.12 | 11.77 | 12.00 | 2,027,572 | -1.69(-12.37%) |
Mar 20, 2020 | 14.26 | 14.91 | 13.47 | 13.69 | 2,347,754 | -0.35(-2.47%) |
Mar 19, 2020 | 12.40 | 14.51 | 11.88 | 14.03 | 1,239,119 | +1.43(+11.37%) |
Mar 18, 2020 | 13.25 | 14.67 | 12.51 | 12.60 | 1,325,699 | -1.77(-12.32%) |
Mar 17, 2020 | 14.01 | 14.43 | 13.04 | 14.37 | 1,467,613 | +0.58(+4.18%) |
Mar 16, 2020 | 13.83 | 15.06 | 13.30 | 13.79 | 1,667,805 | -1.60(-10.37%) |
Mar 13, 2020 | 15.60 | 15.68 | 13.98 | 15.39 | 1,436,471 | +0.81(+5.54%) |
Mar 12, 2020 | 14.39 | 15.17 | 13.95 | 14.58 | 1,375,396 | -1.12(-7.11%) |
Mar 11, 2020 | 16.14 | 16.59 | 15.39 | 15.70 | 1,234,174 | -1.07(-6.37%) |
Mar 10, 2020 | 16.09 | 16.81 | 15.11 | 16.77 | 1,431,747 | +1.37(+8.87%) |
Mar 09, 2020 | 16.77 | 17.19 | 15.36 | 15.40 | 1,672,725 | -2.73(-15.07%) |
Mar 06, 2020 | 18.19 | 19.28 | 17.60 | 18.13 | 2,347,235 | -0.91(-4.80%) |
Mar 05, 2020 | 19.55 | 19.80 | 18.81 | 19.05 | 1,279,901 | -1.31(-6.43%) |
Mar 04, 2020 | 20.58 | 20.58 | 19.91 | 20.35 | 976,006 | +0.10(+0.47%) |
Mar 03, 2020 | 21.51 | 21.78 | 20.08 | 20.26 | 1,133,599 | -1.24(-5.78%) |
Mar 02, 2020 | 21.18 | 21.51 | 20.28 | 21.50 | 1,279,520 | +0.45(+2.14%) |
Feb 28, 2020 | 20.36 | 21.24 | 20.35 | 21.05 | 1,720,619 | -0.12(-0.59%) |
Feb 27, 2020 | 21.17 | 22.21 | 20.78 | 21.18 | 1,437,283 | -0.45(-2.08%) |
Feb 26, 2020 | 22.35 | 22.35 | 21.45 | 21.63 | 762,675 | -0.36(-1.65%) |
Feb 25, 2020 | 23.00 | 23.20 | 21.76 | 21.99 | 1,520,819 | -0.79(-3.48%) |
Feb 24, 2020 | 23.01 | 23.08 | 22.69 | 22.78 | 958,922 | -1.30(-5.40%) |
Feb 21, 2020 | 23.64 | 24.12 | 23.40 | 24.09 | 849,855 | +0.41(+1.74%) |
Feb 20, 2020 | 23.00 | 23.95 | 22.96 | 23.67 | 801,408 | +0.50(+2.15%) |
Feb 19, 2020 | 23.42 | 23.76 | 23.05 | 23.18 | 1,016,273 | -0.37(-1.58%) |
Feb 18, 2020 | 24.37 | 24.58 | 23.39 | 23.55 | 1,000,974 | -1.03(-4.20%) |
Feb 14, 2020 | 26.69 | 26.69 | 24.10 | 24.58 | 1,100,242 | -1.09(-4.25%) |
Feb 13, 2020 | 25.41 | 25.77 | 25.19 | 25.67 | 734,649 | +0.11(+0.41%) |
Feb 12, 2020 | 25.52 | 25.90 | 25.51 | 25.57 | 867,877 | +0.46(+1.83%) |
Feb 11, 2020 | 24.79 | 25.24 | 24.78 | 25.11 | 627,114 | +0.56(+2.30%) |
Feb 10, 2020 | 24.36 | 24.61 | 24.19 | 24.54 | 589,003 | +0.10(+0.39%) |
Feb 07, 2020 | 25.13 | 25.26 | 24.40 | 24.45 | 445,157 | -1.19(-4.63%) |
Feb 06, 2020 | 26.11 | 26.18 | 25.46 | 25.63 | 315,861 | -0.31(-1.18%) |
Feb 05, 2020 | 25.40 | 26.00 | 25.40 | 25.94 | 695,429 | +1.16(+4.67%) |
Feb 04, 2020 | 25.01 | 25.16 | 24.73 | 24.78 | 1,005,751 | +0.42(+1.73%) |