Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.84 | 15.37 | 14.84 | 14.90 | 91,882 | +0.58(+4.05%) |
Apr 29, 2020 | 14.06 | 14.34 | 13.97 | 14.32 | 88,239 | +0.39(+2.80%) |
Apr 28, 2020 | 14.11 | 14.11 | 13.84 | 13.93 | 246,136 | +0.60(+4.50%) |
Apr 27, 2020 | 12.92 | 13.43 | 12.92 | 13.33 | 163,025 | +0.79(+6.30%) |
Apr 24, 2020 | 12.86 | 12.86 | 12.34 | 12.54 | 101,400 | -0.13(-1.03%) |
Apr 23, 2020 | 12.38 | 12.99 | 12.38 | 12.67 | 154,371 | +0.19(+1.52%) |
Apr 22, 2020 | 12.46 | 12.55 | 12.45 | 12.48 | 228,978 | +0.02(+0.16%) |
Apr 21, 2020 | 12.42 | 12.59 | 12.40 | 12.46 | 138,450 | -0.58(-4.45%) |
Apr 20, 2020 | 13.20 | 13.25 | 13.00 | 13.04 | 455,249 | -0.24(-1.81%) |
Apr 17, 2020 | 13.50 | 13.50 | 13.12 | 13.28 | 710,400 | -0.21(-1.56%) |
Apr 16, 2020 | 13.56 | 13.86 | 13.19 | 13.49 | 637,433 | -0.07(-0.52%) |
Apr 15, 2020 | 13.79 | 13.79 | 13.35 | 13.56 | 565,048 | +0.21(+1.57%) |
Apr 14, 2020 | 13.28 | 13.65 | 13.26 | 13.35 | 245,504 | +0.26(+1.99%) |
Apr 13, 2020 | 13.12 | 13.12 | 12.80 | 13.09 | 222,691 | +0.09(+0.69%) |
Apr 09, 2020 | 12.05 | 13.55 | 12.05 | 13.00 | 57,900 | -12.35(-48.72%) |
Apr 08, 2020 | 24.10 | 25.78 | 24.10 | 25.35 | 128,943 | +0.28(+1.11%) |
Apr 07, 2020 | 25.04 | 26.00 | 25.04 | 25.07 | 127,772 | +1.01(+4.21%) |
Apr 06, 2020 | 22.76 | 24.08 | 22.76 | 24.06 | 93,494 | +0.94(+4.07%) |
Apr 03, 2020 | 24.42 | 24.42 | 22.95 | 23.12 | 77,100 | -1.28(-5.25%) |
Apr 02, 2020 | 23.30 | 24.55 | 23.20 | 24.40 | 112,296 | -0.05(-0.20%) |
Apr 01, 2020 | 24.99 | 24.99 | 24.31 | 24.45 | 54,562 | -1.89(-7.17%) |
Mar 31, 2020 | 27.00 | 27.00 | 24.52 | 26.34 | 375,202 | -0.60(-2.23%) |
Mar 30, 2020 | 25.85 | 27.06 | 25.85 | 26.94 | 101,279 | +0.42(+1.56%) |
Mar 27, 2020 | 27.23 | 27.23 | 25.80 | 26.52 | 83,300 | +0.30(+1.16%) |
Mar 26, 2020 | 24.56 | 26.61 | 24.16 | 26.22 | 84,112 | +1.72(+7.02%) |
Mar 25, 2020 | 23.50 | 25.25 | 23.50 | 24.50 | 61,437 | +0.52(+2.17%) |
Mar 24, 2020 | 21.74 | 24.74 | 21.74 | 23.98 | 83,465 | +0.98(+4.26%) |
Mar 23, 2020 | 22.03 | 24.18 | 22.03 | 23.00 | 113,057 | -0.02(-0.11%) |
Mar 20, 2020 | 21.55 | 24.02 | 21.40 | 23.02 | 99,200 | +0.00(+0.02%) |
Mar 19, 2020 | 23.41 | 24.11 | 22.00 | 23.02 | 105,919 | -2.64(-10.29%) |
Mar 18, 2020 | 24.04 | 26.09 | 24.04 | 25.66 | 105,310 | +0.41(+1.62%) |
Mar 17, 2020 | 23.97 | 25.85 | 23.97 | 25.25 | 111,450 | +1.67(+7.08%) |
Mar 16, 2020 | 23.24 | 24.98 | 23.24 | 23.58 | 111,842 | -2.27(-8.78%) |
Mar 13, 2020 | 26.87 | 26.88 | 25.21 | 25.85 | 177,700 | -0.69(-2.60%) |
Mar 12, 2020 | 27.30 | 28.00 | 25.74 | 26.54 | 128,535 | -3.95(-12.96%) |
Mar 11, 2020 | 29.92 | 30.49 | 29.75 | 30.49 | 54,456 | -0.53(-1.71%) |
Mar 10, 2020 | 30.40 | 31.02 | 29.69 | 31.02 | 124,560 | +1.68(+5.71%) |
Mar 09, 2020 | 29.50 | 30.05 | 28.76 | 29.34 | 59,643 | -1.06(-3.49%) |
Mar 06, 2020 | 29.96 | 30.91 | 29.96 | 30.41 | 49,000 | -0.01(-0.04%) |
Mar 05, 2020 | 30.03 | 30.66 | 30.03 | 30.42 | 105,702 | +0.06(+0.20%) |
Mar 04, 2020 | 29.93 | 30.59 | 29.91 | 30.36 | 79,765 | +0.87(+2.96%) |
Mar 03, 2020 | 29.32 | 30.30 | 29.27 | 29.49 | 159,131 | -0.77(-2.55%) |
Mar 02, 2020 | 29.22 | 30.26 | 29.22 | 30.26 | 87,450 | +1.02(+3.49%) |
Feb 28, 2020 | 28.44 | 29.32 | 28.44 | 29.24 | 122,500 | -0.06(-0.20%) |
Feb 27, 2020 | 29.38 | 29.79 | 28.88 | 29.30 | 72,943 | -0.64(-2.14%) |
Feb 26, 2020 | 29.87 | 30.32 | 29.87 | 29.94 | 114,469 | +0.04(+0.13%) |
Feb 25, 2020 | 30.19 | 30.60 | 29.90 | 29.90 | 123,965 | -0.45(-1.47%) |
Feb 24, 2020 | 31.00 | 31.20 | 30.05 | 30.34 | 84,311 | -1.09(-3.45%) |
Feb 21, 2020 | 31.30 | 31.49 | 31.20 | 31.43 | 59,200 | -0.23(-0.73%) |
Feb 20, 2020 | 31.90 | 31.90 | 31.38 | 31.66 | 56,158 | -0.58(-1.80%) |
Feb 19, 2020 | 32.39 | 32.39 | 32.20 | 32.24 | 60,082 | -0.06(-0.20%) |
Feb 18, 2020 | 32.21 | 32.62 | 32.02 | 32.30 | 44,535 | -0.45(-1.39%) |
Feb 14, 2020 | 32.88 | 33.02 | 32.72 | 32.76 | 40,400 | -0.31(-0.94%) |
Feb 13, 2020 | 33.03 | 33.22 | 32.88 | 33.07 | 35,468 | -0.24(-0.72%) |
Feb 12, 2020 | 33.27 | 33.37 | 32.91 | 33.31 | 49,203 | -0.21(-0.63%) |
Feb 11, 2020 | 33.68 | 33.89 | 33.38 | 33.52 | 134,969 | +0.06(+0.18%) |
Feb 10, 2020 | 33.02 | 33.46 | 33.02 | 33.46 | 24,549 | -0.38(-1.11%) |
Feb 07, 2020 | 33.90 | 33.90 | 33.48 | 33.84 | 62,900 | +0.21(+0.61%) |
Feb 06, 2020 | 33.69 | 33.76 | 33.23 | 33.63 | 56,296 | +0.75(+2.28%) |
Feb 05, 2020 | 32.84 | 32.93 | 32.66 | 32.88 | 119,187 | +0.46(+1.42%) |
Feb 04, 2020 | 32.46 | 32.50 | 32.26 | 32.42 | 85,563 | +0.47(+1.47%) |