Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.22 | 17.38 | 16.86 | 16.95 | 240,438 | -0.48(-2.78%) |
Apr 29, 2020 | 17.51 | 17.82 | 17.07 | 17.43 | 262,269 | +0.31(+1.84%) |
Apr 28, 2020 | 18.39 | 18.39 | 17.08 | 17.12 | 250,490 | -0.86(-4.78%) |
Apr 27, 2020 | 17.08 | 18.06 | 17.01 | 17.98 | 355,864 | +1.25(+7.47%) |
Apr 24, 2020 | 16.70 | 16.80 | 16.46 | 16.73 | 159,600 | +0.17(+1.03%) |
Apr 23, 2020 | 16.49 | 17.00 | 16.30 | 16.56 | 237,592 | +0.16(+0.98%) |
Apr 22, 2020 | 16.09 | 16.53 | 16.06 | 16.40 | 191,467 | +0.39(+2.44%) |
Apr 21, 2020 | 16.25 | 16.47 | 15.79 | 16.01 | 172,200 | -0.60(-3.61%) |
Apr 20, 2020 | 16.13 | 16.94 | 16.13 | 16.61 | 200,983 | +0.27(+1.65%) |
Apr 17, 2020 | 16.50 | 16.59 | 16.17 | 16.34 | 187,800 | +0.35(+2.19%) |
Apr 16, 2020 | 16.28 | 16.46 | 15.56 | 15.99 | 329,523 | -0.20(-1.24%) |
Apr 15, 2020 | 16.08 | 16.45 | 15.50 | 16.19 | 270,579 | -0.23(-1.40%) |
Apr 14, 2020 | 16.56 | 16.58 | 15.90 | 16.42 | 221,318 | +0.09(+0.55%) |
Apr 13, 2020 | 16.37 | 16.40 | 15.99 | 16.33 | 210,088 | -0.14(-0.85%) |
Apr 09, 2020 | 16.00 | 16.54 | 15.74 | 16.47 | 251,300 | +0.59(+3.72%) |
Apr 08, 2020 | 14.98 | 15.95 | 14.84 | 15.88 | 217,587 | +0.97(+6.51%) |
Apr 07, 2020 | 15.88 | 16.13 | 14.77 | 14.91 | 260,456 | -0.70(-4.48%) |
Apr 06, 2020 | 15.18 | 15.78 | 14.82 | 15.61 | 278,862 | +0.83(+5.62%) |
Apr 03, 2020 | 14.64 | 14.96 | 14.22 | 14.78 | 220,500 | +0.01(+0.07%) |
Apr 02, 2020 | 14.13 | 15.30 | 14.00 | 14.77 | 202,226 | +0.52(+3.65%) |
Apr 01, 2020 | 14.32 | 14.72 | 14.06 | 14.25 | 234,787 | -0.59(-3.98%) |
Mar 31, 2020 | 15.06 | 15.32 | 14.46 | 14.84 | 222,190 | -0.28(-1.85%) |
Mar 30, 2020 | 14.08 | 15.34 | 14.08 | 15.12 | 278,358 | +1.06(+7.54%) |
Mar 27, 2020 | 13.86 | 14.43 | 13.51 | 14.06 | 280,700 | -0.32(-2.23%) |
Mar 26, 2020 | 13.07 | 14.43 | 13.07 | 14.38 | 319,388 | +1.28(+9.77%) |
Mar 25, 2020 | 13.62 | 13.71 | 13.04 | 13.10 | 296,088 | -0.58(-4.24%) |
Mar 24, 2020 | 13.72 | 13.98 | 13.37 | 13.68 | 272,801 | +0.49(+3.71%) |
Mar 23, 2020 | 12.83 | 13.54 | 12.66 | 13.19 | 254,665 | +0.53(+4.19%) |
Mar 20, 2020 | 13.45 | 14.21 | 12.60 | 12.66 | 370,700 | -0.69(-5.17%) |
Mar 19, 2020 | 12.76 | 13.50 | 12.32 | 13.35 | 379,666 | +0.57(+4.46%) |
Mar 18, 2020 | 13.68 | 14.54 | 12.77 | 12.78 | 295,605 | -1.72(-11.86%) |
Mar 17, 2020 | 13.17 | 14.55 | 12.90 | 14.50 | 459,043 | +1.47(+11.28%) |
Mar 16, 2020 | 13.09 | 13.98 | 12.90 | 13.03 | 388,321 | -1.16(-8.17%) |
Mar 13, 2020 | 13.76 | 14.73 | 13.09 | 14.19 | 679,500 | +0.32(+2.31%) |
Mar 12, 2020 | 14.50 | 14.68 | 13.75 | 13.87 | 291,541 | -1.43(-9.35%) |
Mar 11, 2020 | 15.04 | 15.41 | 14.91 | 15.30 | 264,065 | -0.09(-0.58%) |
Mar 10, 2020 | 14.86 | 15.39 | 14.64 | 15.39 | 307,923 | +0.83(+5.70%) |
Mar 09, 2020 | 14.79 | 15.28 | 14.52 | 14.56 | 302,993 | -0.77(-5.02%) |
Mar 06, 2020 | 15.31 | 15.39 | 14.89 | 15.33 | 408,500 | -0.38(-2.42%) |
Mar 05, 2020 | 16.11 | 16.33 | 15.59 | 15.71 | 313,731 | -0.64(-3.91%) |
Mar 04, 2020 | 15.94 | 16.39 | 15.54 | 16.35 | 254,736 | +0.62(+3.94%) |
Mar 03, 2020 | 15.81 | 16.28 | 15.36 | 15.73 | 674,427 | -0.12(-0.76%) |
Mar 02, 2020 | 15.56 | 15.88 | 15.40 | 15.85 | 321,222 | +0.46(+2.99%) |
Feb 28, 2020 | 16.30 | 16.57 | 15.18 | 15.39 | 493,000 | -1.57(-9.26%) |
Feb 27, 2020 | 17.02 | 17.48 | 16.54 | 16.96 | 319,763 | -0.32(-1.85%) |
Feb 26, 2020 | 17.42 | 17.58 | 17.18 | 17.28 | 151,979 | -0.04(-0.23%) |
Feb 25, 2020 | 17.58 | 17.77 | 17.24 | 17.32 | 166,155 | -0.26(-1.48%) |
Feb 24, 2020 | 17.84 | 17.84 | 17.48 | 17.58 | 271,077 | -0.70(-3.83%) |
Feb 21, 2020 | 18.40 | 18.41 | 18.11 | 18.28 | 174,500 | -0.19(-1.03%) |
Feb 20, 2020 | 18.98 | 19.10 | 18.14 | 18.47 | 223,209 | -0.55(-2.89%) |
Feb 19, 2020 | 18.82 | 19.04 | 18.71 | 19.02 | 157,994 | +0.21(+1.12%) |
Feb 18, 2020 | 19.08 | 19.20 | 18.70 | 18.81 | 281,105 | -0.36(-1.88%) |
Feb 14, 2020 | 19.29 | 19.29 | 19.06 | 19.17 | 145,100 | -0.12(-0.62%) |
Feb 13, 2020 | 19.92 | 20.03 | 19.28 | 19.29 | 171,409 | -0.70(-3.50%) |
Feb 12, 2020 | 20.06 | 20.06 | 19.87 | 19.99 | 177,232 | +0.02(+0.10%) |
Feb 11, 2020 | 19.92 | 20.19 | 19.85 | 19.97 | 116,545 | +0.11(+0.55%) |
Feb 10, 2020 | 19.90 | 20.12 | 19.84 | 19.86 | 109,285 | -0.06(-0.30%) |
Feb 07, 2020 | 19.91 | 20.01 | 19.79 | 19.92 | 131,000 | -0.03(-0.15%) |
Feb 06, 2020 | 19.66 | 20.00 | 19.58 | 19.95 | 170,614 | +0.35(+1.79%) |
Feb 05, 2020 | 19.36 | 19.83 | 19.35 | 19.60 | 135,940 | +0.34(+1.77%) |
Feb 04, 2020 | 19.26 | 19.42 | 19.22 | 19.26 | 170,838 | +0.14(+0.73%) |