Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.03 | 15.07 | 14.09 | 14.38 | 77,226 | -1.24(-7.96%) |
Apr 29, 2020 | 16.11 | 16.50 | 15.35 | 15.63 | 185,447 | +0.17(+1.09%) |
Apr 28, 2020 | 15.24 | 15.71 | 14.88 | 15.46 | 51,373 | +0.72(+4.89%) |
Apr 27, 2020 | 13.96 | 15.11 | 13.95 | 14.74 | 55,262 | +0.82(+5.92%) |
Apr 24, 2020 | 13.82 | 13.94 | 13.32 | 13.92 | 37,187 | +0.10(+0.75%) |
Apr 23, 2020 | 13.52 | 13.97 | 13.18 | 13.81 | 57,197 | +0.43(+3.22%) |
Apr 22, 2020 | 13.78 | 14.54 | 13.14 | 13.38 | 48,948 | -0.01(-0.07%) |
Apr 21, 2020 | 12.73 | 13.40 | 12.57 | 13.39 | 63,595 | +0.14(+1.06%) |
Apr 20, 2020 | 13.10 | 13.66 | 12.90 | 13.25 | 56,787 | -0.08(-0.63%) |
Apr 17, 2020 | 12.68 | 13.63 | 12.68 | 13.34 | 88,908 | +0.83(+6.66%) |
Apr 16, 2020 | 12.93 | 13.20 | 12.07 | 12.50 | 67,991 | -0.47(-3.61%) |
Apr 15, 2020 | 12.96 | 13.22 | 12.69 | 12.97 | 78,378 | -0.68(-5.00%) |
Apr 14, 2020 | 14.38 | 14.65 | 13.25 | 13.65 | 90,243 | -0.50(-3.51%) |
Apr 13, 2020 | 14.75 | 14.79 | 13.70 | 14.15 | 64,309 | -0.75(-5.02%) |
Apr 09, 2020 | 13.89 | 14.99 | 13.72 | 14.90 | 107,609 | +1.31(+9.64%) |
Apr 08, 2020 | 13.14 | 13.80 | 13.13 | 13.59 | 92,455 | +0.68(+5.29%) |
Apr 07, 2020 | 14.15 | 14.36 | 12.84 | 12.90 | 133,067 | -0.84(-6.13%) |
Apr 06, 2020 | 13.77 | 14.35 | 13.58 | 13.75 | 121,401 | +0.23(+1.73%) |
Apr 03, 2020 | 13.82 | 13.84 | 13.18 | 13.51 | 81,000 | -0.11(-0.82%) |
Apr 02, 2020 | 13.64 | 14.11 | 13.06 | 13.63 | 68,347 | -0.11(-0.82%) |
Apr 01, 2020 | 14.37 | 14.55 | 13.72 | 13.74 | 118,286 | -1.16(-7.79%) |
Mar 31, 2020 | 14.04 | 15.22 | 14.04 | 14.90 | 164,664 | +0.80(+5.71%) |
Mar 30, 2020 | 14.36 | 14.65 | 13.70 | 14.09 | 135,350 | -0.22(-1.57%) |
Mar 27, 2020 | 14.22 | 14.84 | 12.80 | 14.32 | 193,525 | -0.42(-2.86%) |
Mar 26, 2020 | 13.69 | 14.92 | 13.39 | 14.74 | 158,007 | +1.14(+8.40%) |
Mar 25, 2020 | 13.80 | 14.07 | 13.14 | 13.60 | 136,862 | -0.04(-0.27%) |
Mar 24, 2020 | 12.68 | 13.78 | 12.14 | 13.63 | 274,320 | +0.84(+6.58%) |
Mar 23, 2020 | 11.78 | 12.97 | 11.00 | 12.79 | 180,489 | +1.11(+9.54%) |
Mar 20, 2020 | 13.21 | 13.73 | 11.17 | 11.68 | 382,776 | -1.42(-10.86%) |
Mar 19, 2020 | 11.65 | 13.59 | 11.65 | 13.10 | 327,403 | +1.40(+12.00%) |
Mar 18, 2020 | 15.24 | 16.00 | 11.69 | 11.70 | 193,913 | -4.45(-27.58%) |
Mar 17, 2020 | 16.16 | 17.25 | 15.23 | 16.15 | 146,664 | +0.04(+0.23%) |
Mar 16, 2020 | 16.14 | 18.08 | 15.65 | 16.11 | 91,555 | -2.04(-11.24%) |
Mar 13, 2020 | 17.30 | 18.15 | 16.80 | 18.15 | 100,663 | +1.32(+7.84%) |
Mar 12, 2020 | 17.48 | 18.18 | 16.58 | 16.83 | 117,463 | -1.53(-8.35%) |
Mar 11, 2020 | 18.83 | 19.22 | 18.04 | 18.37 | 103,320 | -0.99(-5.12%) |
Mar 10, 2020 | 18.41 | 20.06 | 18.09 | 19.36 | 109,555 | +1.35(+7.48%) |
Mar 09, 2020 | 19.72 | 19.89 | 18.01 | 18.01 | 117,360 | -2.76(-13.29%) |
Mar 06, 2020 | 20.98 | 21.27 | 19.72 | 20.77 | 150,353 | -0.73(-3.39%) |
Mar 05, 2020 | 21.93 | 21.98 | 21.44 | 21.50 | 145,372 | -0.53(-2.42%) |
Mar 04, 2020 | 22.41 | 22.41 | 21.79 | 22.04 | 109,936 | -0.13(-0.59%) |
Mar 03, 2020 | 22.37 | 22.80 | 21.99 | 22.17 | 111,872 | -0.20(-0.88%) |
Mar 02, 2020 | 22.22 | 22.60 | 22.13 | 22.37 | 151,321 | +0.13(+0.59%) |
Feb 28, 2020 | 22.76 | 23.11 | 21.79 | 22.23 | 92,007 | -0.95(-4.12%) |
Feb 27, 2020 | 24.05 | 24.47 | 23.10 | 23.19 | 193,793 | -1.13(-4.66%) |
Feb 26, 2020 | 24.53 | 24.71 | 24.11 | 24.32 | 44,369 | -0.11(-0.46%) |
Feb 25, 2020 | 24.80 | 24.80 | 24.34 | 24.43 | 45,075 | -0.36(-1.43%) |
Feb 24, 2020 | 24.80 | 24.82 | 24.60 | 24.79 | 42,328 | -0.36(-1.41%) |
Feb 21, 2020 | 25.25 | 25.26 | 25.03 | 25.14 | 24,791 | -0.11(-0.44%) |
Feb 20, 2020 | 25.04 | 25.26 | 25.00 | 25.26 | 29,325 | +0.10(+0.41%) |
Feb 19, 2020 | 25.08 | 25.20 | 25.03 | 25.15 | 22,534 | +0.12(+0.49%) |
Feb 18, 2020 | 25.11 | 25.21 | 24.83 | 25.03 | 47,136 | +0.00(+0.00%) |
Feb 14, 2020 | 25.23 | 25.28 | 25.00 | 25.03 | 24,213 | -0.17(-0.67%) |
Feb 13, 2020 | 25.20 | 25.25 | 25.14 | 25.20 | 47,572 | +0.01(+0.04%) |
Feb 12, 2020 | 25.51 | 25.54 | 25.15 | 25.19 | 35,557 | -0.11(-0.44%) |
Feb 11, 2020 | 25.14 | 25.43 | 25.14 | 25.30 | 28,664 | +0.09(+0.37%) |
Feb 10, 2020 | 25.18 | 25.28 | 25.01 | 25.21 | 21,138 | -0.02(-0.07%) |
Feb 07, 2020 | 25.57 | 25.62 | 25.21 | 25.23 | 35,785 | -0.35(-1.39%) |
Feb 06, 2020 | 25.66 | 25.94 | 25.51 | 25.58 | 32,867 | +0.00(+0.00%) |
Feb 05, 2020 | 24.99 | 25.63 | 24.99 | 25.58 | 34,618 | +0.68(+2.74%) |
Feb 04, 2020 | 24.87 | 25.18 | 24.86 | 24.90 | 55,527 | +0.03(+0.11%) |