Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.07 | 15.32 | 14.53 | 14.98 | 240,673 | -0.69(-4.41%) |
Apr 29, 2020 | 14.91 | 16.20 | 14.91 | 15.67 | 310,199 | +1.26(+8.72%) |
Apr 28, 2020 | 14.38 | 14.60 | 13.77 | 14.42 | 153,290 | +0.88(+6.52%) |
Apr 27, 2020 | 13.19 | 13.72 | 12.98 | 13.53 | 143,646 | +0.40(+3.07%) |
Apr 24, 2020 | 13.18 | 13.32 | 12.96 | 13.13 | 93,563 | -0.09(-0.65%) |
Apr 23, 2020 | 13.07 | 13.44 | 12.97 | 13.22 | 186,050 | +0.05(+0.36%) |
Apr 22, 2020 | 13.33 | 13.51 | 12.89 | 13.17 | 176,328 | +0.13(+1.03%) |
Apr 21, 2020 | 13.10 | 13.44 | 12.79 | 13.03 | 192,020 | -0.58(-4.23%) |
Apr 20, 2020 | 13.88 | 14.06 | 13.54 | 13.61 | 186,627 | -0.55(-3.86%) |
Apr 17, 2020 | 14.08 | 14.50 | 13.97 | 14.16 | 501,888 | +0.47(+3.44%) |
Apr 16, 2020 | 14.34 | 14.44 | 13.44 | 13.69 | 247,346 | -0.72(-5.00%) |
Apr 15, 2020 | 15.50 | 15.60 | 14.25 | 14.41 | 148,659 | -1.50(-9.41%) |
Apr 14, 2020 | 16.10 | 16.36 | 15.40 | 15.90 | 143,234 | +0.32(+2.03%) |
Apr 13, 2020 | 16.09 | 16.10 | 15.38 | 15.59 | 156,953 | -0.64(-3.96%) |
Apr 09, 2020 | 15.95 | 16.38 | 15.49 | 16.23 | 172,019 | +0.74(+4.77%) |
Apr 08, 2020 | 15.17 | 15.63 | 14.51 | 15.49 | 244,172 | +0.61(+4.13%) |
Apr 07, 2020 | 16.09 | 16.43 | 14.61 | 14.88 | 237,801 | -0.74(-4.73%) |
Apr 06, 2020 | 15.42 | 15.88 | 15.17 | 15.62 | 413,095 | +0.78(+5.24%) |
Apr 03, 2020 | 15.02 | 15.21 | 14.32 | 14.84 | 270,792 | -0.31(-2.03%) |
Apr 02, 2020 | 14.82 | 15.53 | 14.08 | 15.15 | 268,850 | +0.29(+1.94%) |
Apr 01, 2020 | 14.55 | 14.91 | 14.09 | 14.86 | 348,813 | -0.40(-2.64%) |
Mar 31, 2020 | 14.46 | 15.30 | 13.94 | 15.26 | 471,936 | +0.92(+6.43%) |
Mar 30, 2020 | 13.64 | 14.59 | 13.24 | 14.34 | 223,758 | +0.83(+6.11%) |
Mar 27, 2020 | 14.02 | 14.55 | 13.43 | 13.51 | 331,693 | -1.07(-7.34%) |
Mar 26, 2020 | 12.67 | 14.59 | 12.65 | 14.58 | 284,430 | +1.83(+14.31%) |
Mar 25, 2020 | 12.84 | 13.00 | 12.16 | 12.76 | 237,091 | -0.05(-0.37%) |
Mar 24, 2020 | 12.67 | 13.17 | 12.34 | 12.81 | 287,988 | +0.83(+6.94%) |
Mar 23, 2020 | 11.97 | 13.42 | 11.74 | 11.97 | 329,841 | +0.09(+0.72%) |
Mar 20, 2020 | 10.81 | 12.51 | 10.50 | 11.89 | 454,953 | +1.03(+9.51%) |
Mar 19, 2020 | 9.748 | 11.26 | 9.366 | 10.86 | 354,703 | +1.20(+12.48%) |
Mar 18, 2020 | 11.97 | 12.22 | 9.165 | 9.653 | 348,503 | -3.18(-24.80%) |
Mar 17, 2020 | 11.32 | 12.91 | 10.52 | 12.84 | 521,914 | +1.75(+15.78%) |
Mar 16, 2020 | 10.01 | 11.27 | 9.643 | 11.09 | 457,917 | -0.08(-0.68%) |
Mar 13, 2020 | 10.17 | 11.20 | 9.270 | 11.16 | 911,476 | +1.68(+17.74%) |
Mar 12, 2020 | 13.57 | 13.86 | 9.003 | 9.481 | 592,614 | -5.11(-35.04%) |
Mar 11, 2020 | 15.77 | 15.77 | 14.32 | 14.59 | 341,123 | -1.56(-9.64%) |
Mar 10, 2020 | 17.56 | 17.77 | 16.06 | 16.15 | 662,395 | -1.25(-7.19%) |
Mar 09, 2020 | 18.21 | 18.47 | 16.73 | 17.40 | 490,833 | -2.03(-10.43%) |
Mar 06, 2020 | 18.54 | 19.52 | 18.54 | 19.43 | 159,045 | +0.20(+1.04%) |
Mar 05, 2020 | 18.66 | 19.27 | 18.66 | 19.23 | 214,449 | -0.04(-0.20%) |
Mar 04, 2020 | 19.33 | 19.58 | 19.11 | 19.27 | 227,805 | +0.23(+1.20%) |
Mar 03, 2020 | 18.85 | 19.59 | 18.70 | 19.04 | 200,016 | +0.15(+0.81%) |
Mar 02, 2020 | 18.17 | 18.94 | 18.01 | 18.88 | 178,903 | +0.75(+4.11%) |
Feb 28, 2020 | 18.15 | 18.52 | 17.68 | 18.14 | 343,307 | -0.65(-3.46%) |
Feb 27, 2020 | 18.99 | 19.36 | 18.73 | 18.79 | 195,352 | -0.52(-2.67%) |
Feb 26, 2020 | 20.36 | 20.71 | 19.05 | 19.31 | 240,359 | -1.00(-4.94%) |
Feb 25, 2020 | 20.54 | 21.94 | 20.18 | 20.31 | 234,813 | -1.25(-5.81%) |
Feb 24, 2020 | 21.24 | 21.71 | 20.97 | 21.56 | 117,511 | -0.37(-1.70%) |
Feb 21, 2020 | 21.40 | 22.21 | 21.21 | 21.93 | 123,783 | +0.53(+2.46%) |
Feb 20, 2020 | 22.26 | 22.42 | 21.37 | 21.41 | 186,606 | -0.93(-4.17%) |
Feb 19, 2020 | 22.36 | 22.46 | 22.18 | 22.34 | 71,168 | +0.00(+0.02%) |
Feb 18, 2020 | 22.25 | 22.48 | 22.12 | 22.33 | 105,116 | +0.02(+0.09%) |
Feb 14, 2020 | 22.15 | 22.38 | 22.01 | 22.32 | 92,602 | +0.21(+0.95%) |
Feb 13, 2020 | 21.90 | 22.11 | 21.70 | 22.11 | 96,473 | +0.16(+0.74%) |
Feb 12, 2020 | 21.67 | 22.13 | 21.61 | 21.94 | 104,750 | +0.43(+2.00%) |
Feb 11, 2020 | 21.00 | 21.81 | 21.00 | 21.51 | 87,566 | +0.66(+3.19%) |
Feb 10, 2020 | 20.74 | 20.89 | 20.65 | 20.85 | 47,638 | +0.07(+0.35%) |
Feb 07, 2020 | 20.82 | 20.89 | 20.58 | 20.78 | 82,243 | -0.15(-0.73%) |
Feb 06, 2020 | 21.32 | 21.40 | 20.77 | 20.93 | 101,180 | -0.30(-1.40%) |
Feb 05, 2020 | 20.74 | 21.24 | 20.67 | 21.23 | 198,056 | +0.71(+3.45%) |
Feb 04, 2020 | 20.69 | 20.79 | 20.46 | 20.52 | 148,220 | +0.08(+0.37%) |