Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.22 | 14.50 | 13.78 | 13.90 | 637,447 | -0.78(-5.32%) |
Apr 29, 2020 | 14.17 | 14.95 | 13.97 | 14.68 | 592,544 | +1.02(+7.43%) |
Apr 28, 2020 | 13.79 | 14.02 | 13.48 | 13.66 | 509,149 | +0.32(+2.40%) |
Apr 27, 2020 | 12.59 | 13.53 | 12.05 | 13.34 | 485,441 | +0.95(+7.66%) |
Apr 24, 2020 | 12.46 | 12.57 | 12.08 | 12.39 | 480,871 | +0.04(+0.34%) |
Apr 23, 2020 | 12.28 | 12.69 | 12.20 | 12.35 | 379,318 | +0.15(+1.19%) |
Apr 22, 2020 | 12.78 | 13.03 | 12.04 | 12.20 | 489,131 | -0.29(-2.33%) |
Apr 21, 2020 | 12.45 | 12.76 | 12.26 | 12.49 | 403,206 | -0.42(-3.28%) |
Apr 20, 2020 | 12.50 | 13.22 | 12.33 | 12.92 | 453,920 | +0.08(+0.59%) |
Apr 17, 2020 | 12.23 | 12.93 | 12.23 | 12.84 | 525,224 | +0.82(+6.80%) |
Apr 16, 2020 | 12.42 | 12.63 | 11.61 | 12.02 | 1,017,300 | -0.40(-3.25%) |
Apr 15, 2020 | 12.34 | 12.66 | 11.99 | 12.43 | 850,115 | -0.44(-3.43%) |
Apr 14, 2020 | 13.12 | 13.33 | 12.47 | 12.87 | 1,104,482 | +0.05(+0.37%) |
Apr 13, 2020 | 13.85 | 13.85 | 12.72 | 12.82 | 861,964 | -1.05(-7.59%) |
Apr 09, 2020 | 12.99 | 13.92 | 12.99 | 13.88 | 1,120,650 | +0.89(+6.88%) |
Apr 08, 2020 | 12.51 | 13.19 | 12.46 | 12.98 | 950,194 | +0.68(+5.50%) |
Apr 07, 2020 | 13.00 | 13.11 | 12.18 | 12.31 | 748,504 | -0.10(-0.83%) |
Apr 06, 2020 | 12.37 | 12.64 | 12.09 | 12.41 | 619,012 | +0.60(+5.10%) |
Apr 03, 2020 | 12.20 | 12.43 | 11.55 | 11.81 | 718,913 | -0.59(-4.78%) |
Apr 02, 2020 | 11.96 | 12.63 | 11.96 | 12.40 | 878,815 | +0.32(+2.65%) |
Apr 01, 2020 | 11.82 | 12.24 | 11.66 | 12.08 | 1,411,540 | -0.36(-2.91%) |
Mar 31, 2020 | 12.67 | 12.96 | 12.18 | 12.44 | 1,308,953 | -0.41(-3.22%) |
Mar 30, 2020 | 12.68 | 12.90 | 12.10 | 12.86 | 1,097,976 | +0.19(+1.52%) |
Mar 27, 2020 | 12.37 | 13.18 | 12.01 | 12.66 | 1,124,479 | -0.22(-1.68%) |
Mar 26, 2020 | 12.04 | 12.96 | 11.61 | 12.88 | 867,997 | +0.97(+8.13%) |
Mar 25, 2020 | 11.96 | 12.66 | 11.43 | 11.91 | 1,270,678 | +0.06(+0.47%) |
Mar 24, 2020 | 11.44 | 12.07 | 11.34 | 11.86 | 748,499 | +0.97(+8.88%) |
Mar 23, 2020 | 12.33 | 12.49 | 10.63 | 10.89 | 1,058,560 | -1.24(-10.20%) |
Mar 20, 2020 | 12.80 | 13.40 | 12.03 | 12.13 | 1,931,726 | -0.77(-5.98%) |
Mar 19, 2020 | 12.56 | 13.33 | 11.58 | 12.90 | 1,845,467 | -0.01(-0.07%) |
Mar 18, 2020 | 12.38 | 13.27 | 11.81 | 12.91 | 1,113,391 | -0.29(-2.18%) |
Mar 17, 2020 | 12.68 | 13.25 | 11.60 | 13.20 | 1,443,305 | +0.76(+6.13%) |
Mar 16, 2020 | 11.88 | 12.62 | 11.88 | 12.43 | 1,067,157 | -1.24(-9.05%) |
Mar 13, 2020 | 13.36 | 13.73 | 12.56 | 13.67 | 954,840 | +1.13(+9.05%) |
Mar 12, 2020 | 12.56 | 13.47 | 12.19 | 12.54 | 1,272,330 | -1.11(-8.11%) |
Mar 11, 2020 | 13.97 | 14.14 | 13.49 | 13.64 | 1,237,148 | -0.71(-4.93%) |
Mar 10, 2020 | 14.26 | 14.48 | 13.52 | 14.35 | 783,448 | +0.79(+5.83%) |
Mar 09, 2020 | 14.41 | 15.07 | 13.55 | 13.56 | 925,574 | -2.24(-14.19%) |
Mar 06, 2020 | 15.41 | 16.40 | 15.34 | 15.80 | 1,211,106 | -0.72(-4.34%) |
Mar 05, 2020 | 16.98 | 17.05 | 16.29 | 16.51 | 1,135,486 | -0.71(-4.10%) |
Mar 04, 2020 | 17.18 | 17.29 | 16.61 | 17.22 | 1,322,758 | +0.19(+1.09%) |
Mar 03, 2020 | 17.53 | 17.83 | 16.83 | 17.04 | 815,263 | -0.57(-3.22%) |
Mar 02, 2020 | 16.88 | 17.60 | 16.56 | 17.60 | 747,304 | +0.73(+4.30%) |
Feb 28, 2020 | 16.91 | 17.73 | 16.57 | 16.88 | 996,673 | -0.59(-3.38%) |
Feb 27, 2020 | 17.58 | 18.29 | 17.39 | 17.47 | 778,596 | -0.49(-2.72%) |
Feb 26, 2020 | 18.29 | 18.41 | 17.90 | 17.96 | 577,748 | -0.18(-0.97%) |
Feb 25, 2020 | 18.80 | 18.80 | 17.98 | 18.13 | 682,513 | -0.70(-3.70%) |
Feb 24, 2020 | 18.42 | 18.86 | 18.42 | 18.83 | 425,796 | -0.37(-1.94%) |
Feb 21, 2020 | 19.27 | 19.29 | 18.99 | 19.20 | 422,306 | -0.13(-0.67%) |
Feb 20, 2020 | 19.17 | 19.46 | 19.12 | 19.33 | 377,284 | +0.11(+0.56%) |
Feb 19, 2020 | 19.29 | 19.32 | 19.13 | 19.23 | 298,323 | +0.03(+0.17%) |
Feb 18, 2020 | 19.46 | 19.59 | 19.13 | 19.19 | 274,526 | -0.35(-1.81%) |
Feb 14, 2020 | 19.75 | 19.82 | 19.45 | 19.55 | 338,425 | -0.25(-1.27%) |
Feb 13, 2020 | 19.56 | 19.83 | 19.56 | 19.80 | 344,927 | +0.13(+0.66%) |
Feb 12, 2020 | 19.71 | 19.81 | 19.53 | 19.67 | 272,210 | +0.11(+0.57%) |
Feb 11, 2020 | 19.42 | 19.72 | 19.42 | 19.56 | 228,911 | +0.20(+1.06%) |
Feb 10, 2020 | 19.30 | 19.40 | 19.29 | 19.35 | 512,398 | -0.03(-0.14%) |
Feb 07, 2020 | 19.43 | 19.64 | 19.34 | 19.38 | 405,422 | -0.21(-1.09%) |
Feb 06, 2020 | 19.93 | 19.97 | 19.57 | 19.59 | 398,075 | -0.20(-1.03%) |
Feb 05, 2020 | 19.50 | 19.87 | 19.49 | 19.80 | 521,331 | +0.59(+3.05%) |
Feb 04, 2020 | 19.25 | 19.37 | 19.06 | 19.21 | 504,536 | +0.24(+1.27%) |