Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.11 | 15.75 | 14.10 | 14.11 | 26,296 | -1.30(-8.44%) |
Apr 29, 2020 | 15.16 | 15.94 | 14.38 | 15.41 | 31,675 | +0.89(+6.13%) |
Apr 28, 2020 | 13.51 | 14.90 | 12.74 | 14.52 | 47,332 | +1.74(+13.62%) |
Apr 27, 2020 | 13.08 | 13.50 | 12.72 | 12.78 | 42,308 | -0.07(-0.54%) |
Apr 24, 2020 | 11.93 | 13.14 | 11.51 | 12.85 | 23,400 | +1.01(+8.53%) |
Apr 23, 2020 | 12.34 | 12.54 | 11.44 | 11.84 | 26,836 | -0.47(-3.82%) |
Apr 22, 2020 | 12.34 | 12.53 | 11.93 | 12.31 | 11,425 | +0.26(+2.16%) |
Apr 21, 2020 | 12.10 | 13.44 | 11.63 | 12.05 | 28,062 | -0.69(-5.42%) |
Apr 20, 2020 | 12.91 | 13.68 | 12.21 | 12.74 | 16,230 | -0.67(-5.00%) |
Apr 17, 2020 | 12.50 | 14.18 | 12.50 | 13.41 | 22,900 | +1.39(+11.56%) |
Apr 16, 2020 | 13.14 | 13.14 | 11.22 | 12.02 | 29,779 | -1.06(-8.10%) |
Apr 15, 2020 | 13.69 | 13.83 | 12.05 | 13.08 | 23,145 | -0.72(-5.22%) |
Apr 14, 2020 | 13.50 | 14.61 | 13.25 | 13.80 | 31,335 | +0.55(+4.15%) |
Apr 13, 2020 | 13.80 | 14.99 | 13.14 | 13.25 | 14,831 | -0.66(-4.74%) |
Apr 09, 2020 | 14.43 | 15.24 | 13.44 | 13.91 | 24,400 | -0.16(-1.14%) |
Apr 08, 2020 | 13.90 | 14.21 | 12.52 | 14.07 | 47,948 | +0.84(+6.35%) |
Apr 07, 2020 | 13.31 | 13.98 | 12.26 | 13.23 | 33,015 | +0.12(+0.92%) |
Apr 06, 2020 | 12.37 | 13.16 | 12.00 | 13.11 | 34,222 | +1.33(+11.29%) |
Apr 03, 2020 | 11.74 | 12.21 | 11.16 | 11.78 | 17,800 | -0.18(-1.51%) |
Apr 02, 2020 | 11.10 | 11.98 | 11.01 | 11.96 | 24,491 | +0.88(+7.94%) |
Apr 01, 2020 | 12.32 | 12.61 | 11.00 | 11.08 | 32,746 | -1.73(-13.51%) |
Mar 31, 2020 | 11.08 | 13.47 | 10.87 | 12.81 | 45,836 | +1.48(+13.06%) |
Mar 30, 2020 | 11.74 | 11.91 | 10.76 | 11.33 | 27,175 | -0.26(-2.24%) |
Mar 27, 2020 | 11.21 | 12.48 | 11.00 | 11.59 | 30,600 | -0.35(-2.93%) |
Mar 26, 2020 | 11.55 | 12.70 | 11.55 | 11.94 | 42,902 | +0.51(+4.46%) |
Mar 25, 2020 | 13.00 | 13.29 | 11.25 | 11.43 | 60,176 | -1.40(-10.91%) |
Mar 24, 2020 | 11.61 | 12.95 | 11.00 | 12.83 | 82,882 | +1.97(+18.14%) |
Mar 23, 2020 | 10.36 | 11.09 | 9.900 | 10.86 | 36,578 | +0.46(+4.42%) |
Mar 20, 2020 | 11.93 | 12.31 | 10.03 | 10.40 | 64,600 | -1.46(-12.31%) |
Mar 19, 2020 | 11.26 | 12.41 | 9.750 | 11.86 | 67,329 | +0.65(+5.80%) |
Mar 18, 2020 | 11.97 | 12.17 | 9.400 | 11.21 | 66,600 | -1.29(-10.32%) |
Mar 17, 2020 | 12.00 | 13.55 | 11.45 | 12.50 | 54,687 | +1.00(+8.70%) |
Mar 16, 2020 | 12.00 | 12.88 | 10.98 | 11.50 | 50,750 | -2.52(-17.97%) |
Mar 13, 2020 | 12.14 | 14.02 | 12.02 | 14.02 | 47,900 | +2.47(+21.39%) |
Mar 12, 2020 | 13.35 | 13.54 | 11.00 | 11.55 | 90,038 | -2.74(-19.17%) |
Mar 11, 2020 | 15.34 | 16.09 | 14.20 | 14.29 | 64,770 | -1.49(-9.44%) |
Mar 10, 2020 | 16.20 | 16.80 | 14.93 | 15.78 | 56,681 | +0.00(+0.00%) |
Mar 09, 2020 | 15.50 | 16.98 | 15.00 | 15.78 | 36,501 | -0.91(-5.45%) |
Mar 06, 2020 | 16.88 | 17.40 | 15.81 | 16.69 | 40,200 | -0.84(-4.79%) |
Mar 05, 2020 | 18.78 | 18.81 | 17.21 | 17.53 | 20,554 | -1.49(-7.83%) |
Mar 04, 2020 | 18.42 | 19.14 | 17.99 | 19.02 | 24,920 | +0.97(+5.37%) |
Mar 03, 2020 | 19.14 | 19.25 | 17.87 | 18.05 | 25,787 | -1.13(-5.89%) |
Mar 02, 2020 | 19.00 | 19.55 | 18.38 | 19.18 | 22,599 | +0.42(+2.24%) |
Feb 28, 2020 | 19.19 | 20.44 | 17.80 | 18.76 | 42,700 | -0.96(-4.87%) |
Feb 27, 2020 | 18.94 | 20.20 | 18.82 | 19.72 | 53,572 | +0.19(+0.97%) |
Feb 26, 2020 | 19.36 | 20.20 | 19.36 | 19.53 | 30,973 | -0.07(-0.36%) |
Feb 25, 2020 | 20.45 | 21.19 | 18.69 | 19.60 | 47,152 | -0.87(-4.25%) |
Feb 24, 2020 | 20.75 | 20.93 | 20.38 | 20.47 | 14,459 | -0.61(-2.89%) |
Feb 21, 2020 | 20.71 | 21.55 | 20.50 | 21.08 | 18,600 | +0.41(+1.98%) |
Feb 20, 2020 | 20.80 | 20.80 | 20.25 | 20.67 | 9,629 | +0.15(+0.73%) |
Feb 19, 2020 | 20.99 | 21.15 | 20.28 | 20.52 | 12,513 | -0.27(-1.30%) |
Feb 18, 2020 | 22.08 | 22.08 | 20.79 | 20.79 | 13,110 | -1.34(-6.06%) |
Feb 14, 2020 | 21.92 | 22.48 | 21.51 | 22.13 | 49,600 | +0.37(+1.70%) |
Feb 13, 2020 | 20.87 | 22.00 | 20.81 | 21.76 | 57,258 | +0.93(+4.46%) |
Feb 12, 2020 | 20.31 | 21.09 | 20.10 | 20.83 | 22,925 | +0.66(+3.27%) |
Feb 11, 2020 | 20.25 | 20.93 | 20.01 | 20.17 | 39,033 | +0.04(+0.20%) |
Feb 10, 2020 | 20.16 | 20.16 | 19.89 | 20.13 | 13,145 | +0.10(+0.50%) |
Feb 07, 2020 | 20.21 | 20.43 | 19.57 | 20.03 | 28,000 | -0.29(-1.43%) |
Feb 06, 2020 | 20.30 | 20.62 | 20.05 | 20.32 | 52,891 | +0.14(+0.69%) |
Feb 05, 2020 | 20.20 | 20.30 | 19.50 | 20.18 | 48,716 | +0.18(+0.90%) |
Feb 04, 2020 | 20.41 | 20.65 | 19.79 | 20.00 | 39,643 | -0.16(-0.79%) |