Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.76 | 16.31 | 15.39 | 15.62 | 361,819 | -0.32(-2.01%) |
Apr 29, 2020 | 16.11 | 16.11 | 15.36 | 15.94 | 391,261 | +0.27(+1.72%) |
Apr 28, 2020 | 16.20 | 16.22 | 15.57 | 15.67 | 299,409 | -0.30(-1.88%) |
Apr 27, 2020 | 16.41 | 16.41 | 15.86 | 15.97 | 352,257 | -0.20(-1.24%) |
Apr 24, 2020 | 15.83 | 16.39 | 15.46 | 16.17 | 392,100 | +0.52(+3.32%) |
Apr 23, 2020 | 15.61 | 16.18 | 15.59 | 15.65 | 294,847 | +0.21(+1.36%) |
Apr 22, 2020 | 15.96 | 15.96 | 15.15 | 15.44 | 312,416 | -0.10(-0.64%) |
Apr 21, 2020 | 16.89 | 17.07 | 15.38 | 15.54 | 362,107 | -1.63(-9.49%) |
Apr 20, 2020 | 16.96 | 18.72 | 16.80 | 17.17 | 756,584 | +0.19(+1.12%) |
Apr 17, 2020 | 16.04 | 17.00 | 15.78 | 16.98 | 393,400 | +1.36(+8.71%) |
Apr 16, 2020 | 15.70 | 15.98 | 14.90 | 15.62 | 321,523 | -0.01(-0.06%) |
Apr 15, 2020 | 15.60 | 16.30 | 15.47 | 15.63 | 315,962 | -0.36(-2.25%) |
Apr 14, 2020 | 15.58 | 16.00 | 15.37 | 15.99 | 337,373 | +0.76(+4.99%) |
Apr 13, 2020 | 15.27 | 15.41 | 14.55 | 15.23 | 305,480 | -0.06(-0.39%) |
Apr 09, 2020 | 14.92 | 15.35 | 14.76 | 15.29 | 542,500 | +0.75(+5.16%) |
Apr 08, 2020 | 14.26 | 14.55 | 14.01 | 14.54 | 443,935 | +0.47(+3.34%) |
Apr 07, 2020 | 15.70 | 15.74 | 13.95 | 14.07 | 527,851 | -1.19(-7.80%) |
Apr 06, 2020 | 14.70 | 15.28 | 14.59 | 15.26 | 691,374 | +1.16(+8.23%) |
Apr 03, 2020 | 13.47 | 15.06 | 13.47 | 14.10 | 693,000 | +0.60(+4.44%) |
Apr 02, 2020 | 13.23 | 13.74 | 13.06 | 13.50 | 722,936 | +0.20(+1.50%) |
Apr 01, 2020 | 13.43 | 14.00 | 13.07 | 13.30 | 495,434 | -0.83(-5.87%) |
Mar 31, 2020 | 14.12 | 14.35 | 13.77 | 14.13 | 418,573 | -0.01(-0.07%) |
Mar 30, 2020 | 14.21 | 14.37 | 13.29 | 14.14 | 418,308 | +0.14(+1.00%) |
Mar 27, 2020 | 14.21 | 14.48 | 13.71 | 14.00 | 417,500 | -0.56(-3.85%) |
Mar 26, 2020 | 13.98 | 15.08 | 13.91 | 14.56 | 593,476 | +0.67(+4.82%) |
Mar 25, 2020 | 13.53 | 14.25 | 13.19 | 13.89 | 1,001,420 | +0.38(+2.81%) |
Mar 24, 2020 | 13.32 | 13.67 | 12.88 | 13.51 | 627,993 | +0.69(+5.38%) |
Mar 23, 2020 | 13.20 | 13.59 | 12.46 | 12.82 | 598,689 | -0.43(-3.25%) |
Mar 20, 2020 | 13.65 | 14.10 | 13.02 | 13.25 | 645,600 | -0.18(-1.34%) |
Mar 19, 2020 | 13.13 | 14.48 | 13.01 | 13.43 | 735,126 | +0.19(+1.44%) |
Mar 18, 2020 | 12.72 | 14.42 | 12.06 | 13.24 | 700,038 | -0.07(-0.53%) |
Mar 17, 2020 | 13.24 | 13.78 | 12.74 | 13.31 | 1,190,736 | +0.30(+2.31%) |
Mar 16, 2020 | 14.41 | 14.83 | 12.85 | 13.01 | 844,939 | -2.28(-14.91%) |
Mar 13, 2020 | 14.45 | 15.31 | 13.25 | 15.29 | 574,700 | +1.74(+12.84%) |
Mar 12, 2020 | 13.80 | 14.84 | 12.63 | 13.55 | 987,651 | -1.68(-11.03%) |
Mar 11, 2020 | 15.97 | 16.47 | 14.97 | 15.23 | 694,212 | -1.19(-7.25%) |
Mar 10, 2020 | 16.90 | 17.19 | 15.01 | 16.42 | 679,146 | -0.14(-0.85%) |
Mar 09, 2020 | 16.76 | 17.36 | 15.78 | 16.56 | 553,289 | -1.67(-9.16%) |
Mar 06, 2020 | 17.83 | 18.50 | 17.66 | 18.23 | 668,000 | -0.19(-1.03%) |
Mar 05, 2020 | 18.32 | 18.67 | 18.02 | 18.42 | 908,897 | -0.27(-1.44%) |
Mar 04, 2020 | 17.93 | 18.70 | 17.81 | 18.69 | 576,549 | +1.38(+7.97%) |
Mar 03, 2020 | 17.11 | 17.89 | 16.69 | 17.31 | 686,294 | +0.10(+0.58%) |
Mar 02, 2020 | 15.40 | 17.35 | 14.76 | 17.21 | 1,190,414 | +2.26(+15.12%) |
Feb 28, 2020 | 14.34 | 15.38 | 14.16 | 14.95 | 862,400 | +0.35(+2.40%) |
Feb 27, 2020 | 15.47 | 15.87 | 14.60 | 14.60 | 922,556 | -1.20(-7.59%) |
Feb 26, 2020 | 15.80 | 16.17 | 15.49 | 15.80 | 453,735 | +0.20(+1.28%) |
Feb 25, 2020 | 15.81 | 15.86 | 15.42 | 15.60 | 897,531 | -0.15(-0.95%) |
Feb 24, 2020 | 15.66 | 15.90 | 15.37 | 15.75 | 526,702 | -0.41(-2.54%) |
Feb 21, 2020 | 15.99 | 16.28 | 15.69 | 16.16 | 464,900 | +0.11(+0.69%) |
Feb 20, 2020 | 15.57 | 16.46 | 15.57 | 16.05 | 493,773 | +0.52(+3.35%) |
Feb 19, 2020 | 15.86 | 16.04 | 15.13 | 15.53 | 1,033,045 | -0.24(-1.52%) |
Feb 18, 2020 | 15.33 | 15.88 | 15.25 | 15.77 | 406,675 | +0.48(+3.14%) |
Feb 14, 2020 | 15.56 | 15.74 | 15.25 | 15.29 | 501,400 | -0.29(-1.86%) |
Feb 13, 2020 | 16.55 | 16.92 | 15.53 | 15.58 | 445,041 | -0.98(-5.92%) |
Feb 12, 2020 | 15.89 | 16.62 | 15.71 | 16.56 | 315,626 | +0.74(+4.68%) |
Feb 11, 2020 | 15.52 | 16.10 | 15.29 | 15.82 | 280,854 | +0.40(+2.59%) |
Feb 10, 2020 | 15.46 | 15.74 | 15.15 | 15.42 | 357,454 | -0.04(-0.26%) |
Feb 07, 2020 | 15.27 | 16.06 | 15.06 | 15.46 | 669,900 | +0.52(+3.48%) |
Feb 06, 2020 | 15.75 | 15.75 | 14.82 | 14.94 | 439,500 | -0.77(-4.90%) |
Feb 05, 2020 | 15.22 | 15.95 | 15.04 | 15.71 | 773,635 | +0.67(+4.45%) |
Feb 04, 2020 | 15.04 | 15.12 | 14.27 | 15.04 | 849,487 | +0.27(+1.83%) |