Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.56 | 16.56 | 15.02 | 15.42 | 950,050 | -1.48(-8.77%) |
Apr 29, 2020 | 16.70 | 17.02 | 16.29 | 16.90 | 1,350,389 | +0.95(+5.94%) |
Apr 28, 2020 | 16.32 | 16.64 | 15.49 | 15.95 | 672,485 | +0.30(+1.92%) |
Apr 27, 2020 | 14.72 | 15.85 | 14.58 | 15.65 | 761,199 | +0.98(+6.71%) |
Apr 24, 2020 | 14.74 | 14.88 | 14.15 | 14.67 | 986,743 | +0.01(+0.06%) |
Apr 23, 2020 | 14.46 | 14.84 | 14.28 | 14.66 | 1,045,736 | +0.36(+2.49%) |
Apr 22, 2020 | 14.86 | 15.19 | 14.13 | 14.30 | 775,021 | -0.10(-0.72%) |
Apr 21, 2020 | 13.80 | 14.64 | 13.41 | 14.41 | 917,238 | +0.52(+3.71%) |
Apr 20, 2020 | 15.05 | 15.57 | 13.84 | 13.89 | 1,533,724 | -1.43(-9.31%) |
Apr 17, 2020 | 14.43 | 15.41 | 14.42 | 15.32 | 677,126 | +1.52(+11.01%) |
Apr 16, 2020 | 14.41 | 14.98 | 13.60 | 13.80 | 1,107,493 | -0.75(-5.16%) |
Apr 15, 2020 | 14.91 | 15.11 | 14.48 | 14.55 | 482,211 | -0.91(-5.89%) |
Apr 14, 2020 | 15.94 | 16.19 | 15.33 | 15.46 | 603,069 | -0.08(-0.48%) |
Apr 13, 2020 | 15.64 | 15.93 | 15.22 | 15.53 | 672,314 | -0.18(-1.13%) |
Apr 09, 2020 | 15.71 | 16.19 | 15.35 | 15.71 | 822,872 | +0.17(+1.09%) |
Apr 08, 2020 | 15.06 | 15.64 | 14.46 | 15.54 | 869,396 | +0.74(+5.01%) |
Apr 07, 2020 | 15.00 | 15.95 | 14.54 | 14.80 | 874,567 | +0.35(+2.40%) |
Apr 06, 2020 | 13.78 | 14.64 | 13.69 | 14.45 | 777,002 | +1.23(+9.29%) |
Apr 03, 2020 | 14.48 | 14.58 | 12.98 | 13.22 | 917,229 | -1.30(-8.97%) |
Apr 02, 2020 | 14.34 | 15.34 | 13.91 | 14.53 | 779,916 | +0.08(+0.52%) |
Apr 01, 2020 | 13.88 | 14.95 | 13.60 | 14.45 | 1,168,213 | +0.22(+1.52%) |
Mar 31, 2020 | 12.89 | 14.77 | 12.75 | 14.24 | 1,468,319 | +1.52(+11.95%) |
Mar 30, 2020 | 12.64 | 12.91 | 11.99 | 12.72 | 783,573 | +0.22(+1.73%) |
Mar 27, 2020 | 12.94 | 12.94 | 12.08 | 12.50 | 899,367 | -0.83(-6.20%) |
Mar 26, 2020 | 12.86 | 13.38 | 12.50 | 13.33 | 975,397 | +0.64(+5.05%) |
Mar 25, 2020 | 12.95 | 14.71 | 12.58 | 12.69 | 1,398,115 | -0.17(-1.30%) |
Mar 24, 2020 | 12.40 | 13.50 | 12.24 | 12.86 | 1,333,728 | +1.07(+9.06%) |
Mar 23, 2020 | 11.43 | 12.43 | 10.49 | 11.79 | 1,106,004 | +0.51(+4.53%) |
Mar 20, 2020 | 13.34 | 13.99 | 10.90 | 11.28 | 1,894,550 | -1.96(-14.81%) |
Mar 19, 2020 | 10.61 | 13.42 | 10.52 | 13.24 | 1,518,721 | +2.82(+27.12%) |
Mar 18, 2020 | 8.908 | 11.25 | 8.267 | 10.41 | 1,445,689 | +1.03(+10.99%) |
Mar 17, 2020 | 10.51 | 11.01 | 9.224 | 9.382 | 1,308,298 | -1.01(-9.74%) |
Mar 16, 2020 | 10.72 | 11.13 | 9.660 | 10.39 | 1,347,277 | -1.42(-12.03%) |
Mar 13, 2020 | 11.78 | 11.86 | 10.03 | 11.82 | 1,715,839 | +0.97(+8.90%) |
Mar 12, 2020 | 12.58 | 13.09 | 9.558 | 10.85 | 1,671,512 | -3.03(-21.82%) |
Mar 11, 2020 | 13.70 | 14.56 | 13.58 | 13.88 | 1,724,716 | -0.24(-1.71%) |
Mar 10, 2020 | 15.26 | 15.37 | 13.78 | 14.12 | 2,215,677 | -0.59(-3.98%) |
Mar 09, 2020 | 15.37 | 17.18 | 14.67 | 14.70 | 1,458,787 | -1.55(-9.54%) |
Mar 06, 2020 | 15.98 | 16.76 | 15.93 | 16.26 | 1,806,594 | -0.46(-2.78%) |
Mar 05, 2020 | 17.75 | 17.81 | 16.71 | 16.72 | 1,112,125 | -1.68(-9.14%) |
Mar 04, 2020 | 18.48 | 18.53 | 17.97 | 18.40 | 868,185 | +0.20(+1.07%) |
Mar 03, 2020 | 18.60 | 19.69 | 18.03 | 18.21 | 1,683,890 | -0.33(-1.75%) |
Mar 02, 2020 | 18.90 | 19.18 | 18.21 | 18.53 | 1,620,671 | -0.34(-1.82%) |
Feb 28, 2020 | 18.86 | 19.64 | 18.57 | 18.87 | 1,662,764 | -1.15(-5.75%) |
Feb 27, 2020 | 20.15 | 20.93 | 19.69 | 20.03 | 1,065,265 | -0.49(-2.40%) |
Feb 26, 2020 | 22.18 | 22.25 | 20.31 | 20.52 | 1,332,334 | -1.50(-6.79%) |
Feb 25, 2020 | 23.25 | 23.25 | 21.94 | 22.01 | 1,075,851 | -1.24(-5.35%) |
Feb 24, 2020 | 23.33 | 23.74 | 22.98 | 23.26 | 681,470 | -0.90(-3.73%) |
Feb 21, 2020 | 24.73 | 24.99 | 24.02 | 24.16 | 1,152,361 | -0.59(-2.36%) |
Feb 20, 2020 | 25.21 | 25.95 | 24.62 | 24.75 | 951,954 | -0.59(-2.35%) |
Feb 19, 2020 | 26.19 | 26.47 | 25.23 | 25.34 | 768,574 | -0.81(-3.09%) |
Feb 18, 2020 | 26.16 | 26.38 | 25.61 | 26.15 | 581,455 | -0.17(-0.64%) |
Feb 14, 2020 | 26.36 | 26.44 | 25.93 | 26.32 | 402,422 | -0.01(-0.04%) |
Feb 13, 2020 | 26.26 | 26.64 | 26.01 | 26.32 | 632,684 | -0.16(-0.60%) |
Feb 12, 2020 | 26.27 | 26.59 | 25.85 | 26.48 | 839,046 | +0.50(+1.93%) |
Feb 11, 2020 | 25.72 | 26.30 | 25.53 | 25.98 | 528,045 | +0.47(+1.86%) |
Feb 10, 2020 | 25.14 | 25.58 | 25.08 | 25.51 | 578,179 | +0.37(+1.48%) |
Feb 07, 2020 | 24.97 | 25.30 | 24.77 | 25.14 | 452,698 | +0.03(+0.11%) |
Feb 06, 2020 | 26.39 | 26.39 | 25.07 | 25.11 | 664,744 | -1.18(-4.49%) |
Feb 05, 2020 | 25.90 | 26.41 | 25.74 | 26.29 | 1,352,134 | +0.81(+3.17%) |
Feb 04, 2020 | 25.61 | 25.85 | 25.27 | 25.48 | 469,815 | +0.39(+1.55%) |