Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.62 | 16.62 | 15.48 | 15.50 | 229,077 | -1.39(-8.22%) |
Apr 29, 2020 | 16.06 | 17.11 | 15.68 | 16.89 | 213,643 | +1.26(+8.07%) |
Apr 28, 2020 | 15.23 | 15.80 | 15.07 | 15.63 | 204,773 | +0.74(+4.97%) |
Apr 27, 2020 | 14.23 | 14.94 | 13.98 | 14.89 | 159,189 | +0.93(+6.68%) |
Apr 24, 2020 | 13.70 | 14.09 | 13.39 | 13.96 | 134,737 | +0.24(+1.73%) |
Apr 23, 2020 | 12.57 | 13.83 | 12.57 | 13.72 | 253,087 | +1.13(+9.00%) |
Apr 22, 2020 | 13.22 | 13.22 | 12.45 | 12.59 | 135,748 | -0.25(-1.92%) |
Apr 21, 2020 | 13.26 | 13.86 | 12.61 | 12.84 | 199,745 | -0.70(-5.20%) |
Apr 20, 2020 | 14.24 | 14.47 | 13.36 | 13.54 | 159,004 | -0.84(-5.84%) |
Apr 17, 2020 | 14.19 | 14.61 | 14.04 | 14.38 | 235,106 | +0.49(+3.55%) |
Apr 16, 2020 | 14.02 | 14.12 | 13.25 | 13.89 | 264,840 | -0.11(-0.78%) |
Apr 15, 2020 | 15.60 | 15.60 | 13.85 | 14.00 | 195,982 | -1.93(-12.11%) |
Apr 14, 2020 | 15.94 | 16.18 | 15.37 | 15.92 | 147,422 | +0.49(+3.20%) |
Apr 13, 2020 | 16.24 | 16.24 | 15.41 | 15.43 | 143,285 | -0.81(-5.01%) |
Apr 09, 2020 | 15.87 | 16.88 | 15.87 | 16.24 | 259,514 | +0.52(+3.31%) |
Apr 08, 2020 | 16.34 | 16.54 | 15.59 | 15.72 | 270,936 | -0.56(-3.42%) |
Apr 07, 2020 | 17.02 | 17.21 | 16.09 | 16.28 | 322,379 | -0.39(-2.36%) |
Apr 06, 2020 | 16.26 | 16.81 | 16.16 | 16.67 | 218,093 | +1.03(+6.60%) |
Apr 03, 2020 | 15.36 | 15.98 | 15.01 | 15.64 | 200,300 | +0.18(+1.18%) |
Apr 02, 2020 | 16.23 | 16.65 | 14.98 | 15.46 | 352,454 | -0.83(-5.10%) |
Apr 01, 2020 | 16.84 | 17.01 | 15.94 | 16.29 | 308,730 | -0.84(-4.91%) |
Mar 31, 2020 | 16.34 | 17.23 | 16.33 | 17.13 | 314,103 | +0.73(+4.43%) |
Mar 30, 2020 | 16.24 | 16.66 | 15.34 | 16.40 | 236,363 | +0.35(+2.20%) |
Mar 27, 2020 | 15.92 | 16.28 | 15.40 | 16.05 | 191,642 | +0.01(+0.06%) |
Mar 26, 2020 | 15.11 | 16.81 | 15.11 | 16.04 | 262,255 | +1.00(+6.68%) |
Mar 25, 2020 | 16.75 | 17.30 | 14.85 | 15.04 | 268,155 | -1.52(-9.18%) |
Mar 24, 2020 | 16.87 | 17.08 | 15.11 | 16.56 | 316,850 | +0.32(+1.95%) |
Mar 23, 2020 | 15.87 | 16.59 | 14.80 | 16.24 | 335,508 | +0.53(+3.40%) |
Mar 20, 2020 | 15.13 | 16.26 | 14.97 | 15.71 | 563,544 | +0.55(+3.64%) |
Mar 19, 2020 | 17.79 | 18.67 | 15.00 | 15.16 | 477,660 | -2.46(-13.97%) |
Mar 18, 2020 | 16.18 | 18.09 | 14.87 | 17.62 | 399,558 | +1.00(+6.05%) |
Mar 17, 2020 | 14.56 | 16.65 | 13.54 | 16.61 | 363,550 | +2.44(+17.24%) |
Mar 16, 2020 | 9.048 | 15.36 | 9.048 | 14.17 | 348,387 | -1.28(-8.31%) |
Mar 13, 2020 | 13.97 | 15.60 | 12.73 | 15.45 | 423,404 | +2.22(+16.75%) |
Mar 12, 2020 | 13.75 | 14.32 | 13.02 | 13.24 | 351,320 | -1.43(-9.75%) |
Mar 11, 2020 | 14.78 | 15.19 | 14.35 | 14.67 | 201,883 | -0.53(-3.51%) |
Mar 10, 2020 | 16.08 | 16.08 | 14.40 | 15.20 | 225,012 | -0.31(-1.98%) |
Mar 09, 2020 | 16.28 | 16.87 | 15.48 | 15.51 | 255,023 | -1.86(-10.73%) |
Mar 06, 2020 | 16.37 | 17.45 | 16.36 | 17.37 | 260,717 | +0.43(+2.51%) |
Mar 05, 2020 | 16.44 | 17.11 | 16.42 | 16.95 | 262,037 | -0.10(-0.58%) |
Mar 04, 2020 | 16.63 | 17.11 | 16.30 | 17.05 | 166,083 | +0.61(+3.69%) |
Mar 03, 2020 | 17.08 | 17.60 | 16.25 | 16.44 | 229,406 | -0.81(-4.67%) |
Mar 02, 2020 | 16.72 | 17.35 | 16.48 | 17.25 | 148,151 | +0.62(+3.76%) |
Feb 28, 2020 | 16.65 | 16.96 | 16.35 | 16.62 | 296,858 | +0.02(+0.11%) |
Feb 27, 2020 | 16.78 | 17.33 | 16.44 | 16.60 | 292,493 | -0.52(-3.01%) |
Feb 26, 2020 | 17.37 | 17.56 | 16.98 | 17.12 | 236,447 | -0.12(-0.68%) |
Feb 25, 2020 | 17.62 | 17.68 | 17.14 | 17.24 | 235,931 | -0.37(-2.11%) |
Feb 24, 2020 | 17.46 | 17.74 | 17.04 | 17.61 | 267,955 | -0.72(-3.95%) |
Feb 21, 2020 | 18.68 | 18.75 | 18.06 | 18.33 | 134,061 | -0.47(-2.50%) |
Feb 20, 2020 | 18.22 | 19.13 | 18.13 | 18.80 | 164,363 | +0.46(+2.52%) |
Feb 19, 2020 | 18.51 | 18.65 | 18.19 | 18.34 | 225,581 | -0.21(-1.15%) |
Feb 18, 2020 | 18.77 | 19.17 | 18.33 | 18.55 | 236,746 | -0.24(-1.28%) |
Feb 14, 2020 | 19.46 | 19.46 | 18.32 | 18.79 | 294,316 | -0.57(-2.94%) |
Feb 13, 2020 | 22.20 | 22.36 | 19.13 | 19.36 | 415,289 | -2.41(-11.06%) |
Feb 12, 2020 | 22.21 | 22.25 | 21.43 | 21.77 | 163,893 | -0.19(-0.87%) |
Feb 11, 2020 | 21.62 | 22.09 | 21.62 | 21.96 | 101,079 | +0.33(+1.51%) |
Feb 10, 2020 | 21.72 | 21.94 | 21.39 | 21.63 | 150,217 | -0.20(-0.91%) |
Feb 07, 2020 | 21.99 | 21.99 | 21.37 | 21.83 | 100,905 | -0.25(-1.15%) |
Feb 06, 2020 | 22.20 | 22.34 | 21.95 | 22.09 | 129,800 | +0.06(+0.29%) |
Feb 05, 2020 | 21.21 | 22.08 | 21.11 | 22.02 | 158,632 | +1.10(+5.28%) |
Feb 04, 2020 | 20.69 | 21.27 | 20.66 | 20.92 | 157,257 | +0.57(+2.80%) |