Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.10 | 15.48 | 14.69 | 15.24 | 1,014,298 | -0.10(-0.65%) |
Apr 29, 2020 | 14.10 | 15.47 | 13.97 | 15.34 | 1,308,390 | +1.37(+9.81%) |
Apr 28, 2020 | 15.01 | 15.01 | 13.78 | 13.97 | 673,491 | -0.77(-5.22%) |
Apr 27, 2020 | 14.53 | 14.94 | 13.89 | 14.74 | 1,014,431 | +0.44(+3.08%) |
Apr 24, 2020 | 14.25 | 14.44 | 13.85 | 14.30 | 557,200 | +0.29(+2.07%) |
Apr 23, 2020 | 13.83 | 14.33 | 13.61 | 14.01 | 771,177 | +0.34(+2.49%) |
Apr 22, 2020 | 13.99 | 14.21 | 13.58 | 13.67 | 499,451 | -0.16(-1.16%) |
Apr 21, 2020 | 14.54 | 14.75 | 13.71 | 13.83 | 616,650 | -0.91(-6.17%) |
Apr 20, 2020 | 14.78 | 15.36 | 14.62 | 14.74 | 713,082 | -0.26(-1.73%) |
Apr 17, 2020 | 15.00 | 15.19 | 14.74 | 15.00 | 768,900 | +0.27(+1.83%) |
Apr 16, 2020 | 15.44 | 15.52 | 14.60 | 14.73 | 703,061 | -0.71(-4.60%) |
Apr 15, 2020 | 15.38 | 15.70 | 14.75 | 15.44 | 744,992 | -0.66(-4.10%) |
Apr 14, 2020 | 15.40 | 16.38 | 15.25 | 16.10 | 1,009,128 | +0.99(+6.55%) |
Apr 13, 2020 | 15.25 | 15.25 | 14.30 | 15.11 | 625,033 | -0.14(-0.92%) |
Apr 09, 2020 | 13.55 | 15.36 | 13.29 | 15.25 | 1,005,400 | +1.85(+13.81%) |
Apr 08, 2020 | 12.88 | 14.34 | 12.76 | 13.40 | 1,108,175 | +0.69(+5.43%) |
Apr 07, 2020 | 12.32 | 12.95 | 11.92 | 12.71 | 926,536 | +0.71(+5.92%) |
Apr 06, 2020 | 12.40 | 13.01 | 11.75 | 12.00 | 1,759,732 | -0.17(-1.40%) |
Apr 03, 2020 | 13.06 | 13.55 | 11.91 | 12.17 | 1,070,800 | -0.91(-6.96%) |
Apr 02, 2020 | 13.23 | 13.53 | 12.80 | 13.08 | 855,928 | -0.21(-1.58%) |
Apr 01, 2020 | 13.03 | 13.56 | 12.67 | 13.29 | 704,763 | -0.21(-1.56%) |
Mar 31, 2020 | 13.55 | 13.98 | 13.24 | 13.50 | 626,522 | +0.01(+0.07%) |
Mar 30, 2020 | 13.07 | 13.94 | 12.73 | 13.49 | 652,199 | +0.44(+3.37%) |
Mar 27, 2020 | 13.08 | 13.68 | 12.70 | 13.05 | 827,100 | -0.45(-3.33%) |
Mar 26, 2020 | 13.01 | 13.89 | 13.01 | 13.50 | 664,367 | +0.51(+3.93%) |
Mar 25, 2020 | 13.42 | 13.89 | 12.89 | 12.99 | 1,173,503 | -0.50(-3.71%) |
Mar 24, 2020 | 12.87 | 13.60 | 12.13 | 13.49 | 1,269,949 | +1.46(+12.14%) |
Mar 23, 2020 | 11.82 | 12.68 | 10.80 | 12.03 | 997,933 | +0.19(+1.60%) |
Mar 20, 2020 | 13.12 | 13.63 | 11.60 | 11.84 | 1,019,400 | -1.37(-10.37%) |
Mar 19, 2020 | 12.17 | 13.61 | 11.90 | 13.21 | 2,438,647 | +0.92(+7.49%) |
Mar 18, 2020 | 13.18 | 13.90 | 11.90 | 12.29 | 1,062,146 | -1.72(-12.28%) |
Mar 17, 2020 | 13.44 | 14.07 | 12.68 | 14.01 | 1,346,070 | +0.90(+6.86%) |
Mar 16, 2020 | 13.02 | 14.75 | 12.97 | 13.11 | 1,044,663 | -1.56(-10.63%) |
Mar 13, 2020 | 14.12 | 15.11 | 13.74 | 14.67 | 2,125,900 | +1.26(+9.40%) |
Mar 12, 2020 | 13.48 | 14.52 | 13.09 | 13.41 | 1,364,436 | -1.14(-7.84%) |
Mar 11, 2020 | 14.61 | 15.02 | 13.70 | 14.55 | 1,270,180 | -0.59(-3.90%) |
Mar 10, 2020 | 15.06 | 15.29 | 14.13 | 15.14 | 1,242,329 | +0.64(+4.41%) |
Mar 09, 2020 | 14.18 | 14.85 | 13.73 | 14.50 | 1,022,159 | -0.66(-4.35%) |
Mar 06, 2020 | 16.20 | 16.49 | 14.87 | 15.16 | 1,274,200 | -1.73(-10.24%) |
Mar 05, 2020 | 17.00 | 17.34 | 16.59 | 16.89 | 687,577 | -0.68(-3.87%) |
Mar 04, 2020 | 17.52 | 17.66 | 17.01 | 17.57 | 561,041 | +0.56(+3.29%) |
Mar 03, 2020 | 17.76 | 18.47 | 16.72 | 17.01 | 719,125 | -0.87(-4.87%) |
Mar 02, 2020 | 17.55 | 17.93 | 16.26 | 17.88 | 957,390 | +0.38(+2.17%) |
Feb 28, 2020 | 16.56 | 17.56 | 16.27 | 17.50 | 1,493,500 | +0.49(+2.88%) |
Feb 27, 2020 | 18.17 | 18.42 | 16.97 | 17.01 | 1,921,232 | -1.72(-9.18%) |
Feb 26, 2020 | 18.80 | 19.20 | 18.50 | 18.73 | 1,080,476 | -0.01(-0.05%) |
Feb 25, 2020 | 20.37 | 20.53 | 18.67 | 18.74 | 968,703 | -1.56(-7.68%) |
Feb 24, 2020 | 21.00 | 21.28 | 19.75 | 20.30 | 1,481,441 | -1.29(-5.97%) |
Feb 21, 2020 | 22.40 | 22.75 | 20.06 | 21.59 | 2,984,100 | +1.70(+8.55%) |
Feb 20, 2020 | 19.38 | 20.04 | 18.44 | 19.89 | 1,718,322 | +0.42(+2.16%) |
Feb 19, 2020 | 18.97 | 19.62 | 18.83 | 19.47 | 957,445 | +0.46(+2.42%) |
Feb 18, 2020 | 19.26 | 19.55 | 18.58 | 19.01 | 813,896 | -0.44(-2.26%) |
Feb 14, 2020 | 19.76 | 19.82 | 19.23 | 19.45 | 603,400 | -0.21(-1.07%) |
Feb 13, 2020 | 19.44 | 20.16 | 19.35 | 19.66 | 526,081 | -0.15(-0.76%) |
Feb 12, 2020 | 20.44 | 20.95 | 19.61 | 19.81 | 683,658 | -0.58(-2.84%) |
Feb 11, 2020 | 20.67 | 20.81 | 20.24 | 20.39 | 464,606 | -0.11(-0.54%) |
Feb 10, 2020 | 20.38 | 20.61 | 19.84 | 20.50 | 482,747 | +0.01(+0.05%) |
Feb 07, 2020 | 21.12 | 21.41 | 20.14 | 20.49 | 581,800 | -0.69(-3.26%) |
Feb 06, 2020 | 21.07 | 21.19 | 20.50 | 21.18 | 636,560 | +0.42(+2.02%) |
Feb 05, 2020 | 20.85 | 21.54 | 20.73 | 20.76 | 443,374 | +0.26(+1.27%) |
Feb 04, 2020 | 21.09 | 21.31 | 20.43 | 20.50 | 602,542 | -0.18(-0.87%) |