Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.12 | 14.19 | 13.87 | 13.95 | 881,501 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.52 | 14.30 | 14.47 | 306,713 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.03 | 13.71 | 13.84 | 260,101 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.81 | 13.23 | 13.75 | 784,391 | +0.38(+2.83%) |
Apr 24, 2020 | 13.61 | 13.61 | 13.14 | 13.37 | 1,529,516 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,429 | +0.03(+0.22%) |
Apr 22, 2020 | 13.37 | 13.60 | 13.19 | 13.52 | 296,113 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.12 | 12.78 | 13.06 | 570,010 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.34 | 13.48 | 484,386 | -0.60(-4.27%) |
Apr 17, 2020 | 13.76 | 14.18 | 13.73 | 14.08 | 344,006 | +0.53(+3.89%) |
Apr 16, 2020 | 13.83 | 13.87 | 13.43 | 13.55 | 372,547 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.16 | 13.83 | 13.95 | 374,315 | -0.99(-6.61%) |
Apr 14, 2020 | 15.23 | 15.28 | 14.61 | 14.94 | 870,684 | -0.11(-0.74%) |
Apr 13, 2020 | 15.16 | 15.22 | 14.85 | 15.05 | 351,735 | +0.04(+0.30%) |
Apr 09, 2020 | 15.28 | 15.58 | 14.65 | 15.00 | 709,421 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.81 | 15.08 | 383,102 | +0.07(+0.49%) |
Apr 07, 2020 | 15.46 | 16.08 | 14.53 | 15.01 | 816,022 | -0.56(-3.62%) |
Apr 06, 2020 | 14.90 | 15.57 | 13.41 | 15.57 | 547,099 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.46 | 14.65 | 15.02 | 522,809 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.49 | 16.02 | 470,198 | +1.19(+8.01%) |
Apr 01, 2020 | 15.17 | 15.31 | 14.67 | 14.83 | 434,105 | +0.11(+0.76%) |
Mar 31, 2020 | 14.65 | 15.72 | 14.52 | 14.72 | 636,038 | +0.51(+3.55%) |
Mar 30, 2020 | 13.57 | 14.28 | 13.50 | 14.22 | 788,432 | +0.83(+6.21%) |
Mar 27, 2020 | 13.42 | 13.59 | 13.27 | 13.38 | 480,532 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.30 | 13.87 | 14.27 | 389,832 | +0.36(+2.56%) |
Mar 25, 2020 | 13.75 | 14.13 | 13.33 | 13.91 | 980,705 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,331 | +1.57(+13.52%) |
Mar 23, 2020 | 11.55 | 11.90 | 11.36 | 11.65 | 695,775 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.16 | 11.71 | 905,053 | +0.53(+4.72%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.64 | 11.19 | 1,727,341 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.70 | 718,986 | -0.50(-4.45%) |
Mar 17, 2020 | 10.98 | 11.57 | 10.77 | 11.19 | 1,069,295 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.16 | 8.987 | 10.50 | 1,457,369 | -1.58(-13.09%) |
Mar 13, 2020 | 12.31 | 12.33 | 11.17 | 12.08 | 1,651,501 | +1.05(+9.56%) |
Mar 12, 2020 | 12.49 | 12.51 | 10.81 | 11.03 | 1,279,109 | -2.27(-17.04%) |
Mar 11, 2020 | 13.67 | 13.81 | 13.17 | 13.29 | 1,612,718 | -0.96(-6.72%) |
Mar 10, 2020 | 14.39 | 14.44 | 13.24 | 14.25 | 1,976,974 | +1.01(+7.63%) |
Mar 09, 2020 | 13.98 | 14.27 | 13.24 | 13.24 | 1,100,903 | -3.70(-21.83%) |
Mar 06, 2020 | 17.55 | 17.64 | 16.90 | 16.94 | 1,836,766 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.33 | 17.90 | 18.06 | 758,838 | -0.45(-2.45%) |
Mar 04, 2020 | 18.47 | 18.56 | 18.28 | 18.51 | 969,150 | +0.30(+1.67%) |
Mar 03, 2020 | 18.55 | 18.89 | 18.08 | 18.20 | 900,733 | -0.38(-2.04%) |
Mar 02, 2020 | 18.35 | 18.63 | 18.13 | 18.58 | 797,695 | +0.01(+0.08%) |
Feb 28, 2020 | 18.23 | 18.64 | 17.97 | 18.57 | 1,037,540 | -0.13(-0.71%) |
Feb 27, 2020 | 19.05 | 19.26 | 18.67 | 18.70 | 853,535 | -0.39(-2.02%) |
Feb 26, 2020 | 19.46 | 19.54 | 19.05 | 19.09 | 1,148,411 | +0.01(+0.08%) |
Feb 25, 2020 | 19.59 | 19.61 | 19.03 | 19.07 | 410,844 | -0.51(-2.58%) |
Feb 24, 2020 | 19.50 | 19.70 | 19.38 | 19.58 | 436,651 | -0.91(-4.42%) |
Feb 21, 2020 | 20.53 | 20.63 | 20.45 | 20.48 | 280,187 | -0.22(-1.04%) |
Feb 20, 2020 | 20.83 | 20.90 | 20.68 | 20.70 | 579,876 | -0.18(-0.85%) |
Feb 19, 2020 | 20.85 | 20.91 | 20.79 | 20.88 | 827,554 | +0.04(+0.21%) |
Feb 18, 2020 | 20.74 | 20.83 | 20.69 | 20.83 | 422,020 | +0.01(+0.04%) |
Feb 14, 2020 | 20.98 | 21.02 | 20.77 | 20.83 | 404,056 | -0.13(-0.60%) |
Feb 13, 2020 | 20.83 | 21.01 | 20.83 | 20.95 | 499,229 | -0.22(-1.02%) |
Feb 12, 2020 | 21.15 | 21.26 | 21.08 | 21.17 | 360,980 | +0.27(+1.32%) |
Feb 11, 2020 | 21.06 | 21.09 | 20.86 | 20.89 | 379,456 | +0.19(+0.93%) |
Feb 10, 2020 | 20.82 | 20.86 | 20.67 | 20.70 | 422,716 | -0.19(-0.92%) |
Feb 07, 2020 | 20.98 | 21.03 | 20.88 | 20.89 | 141,103 | -0.23(-1.09%) |
Feb 06, 2020 | 21.35 | 21.35 | 21.12 | 21.12 | 573,901 | -0.18(-0.84%) |
Feb 05, 2020 | 21.38 | 21.44 | 21.29 | 21.30 | 231,813 | +0.41(+1.96%) |
Feb 04, 2020 | 21.11 | 21.14 | 20.89 | 20.89 | 325,006 | +0.15(+0.72%) |