Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.71 | 13.78 | 12.91 | 12.91 | 127,897 | -1.01(-7.26%) |
Apr 29, 2020 | 12.93 | 14.14 | 12.75 | 13.92 | 289,971 | +1.29(+10.21%) |
Apr 28, 2020 | 12.33 | 12.78 | 12.17 | 12.63 | 200,964 | +0.49(+4.07%) |
Apr 27, 2020 | 11.70 | 12.48 | 11.70 | 12.13 | 114,807 | +0.45(+3.81%) |
Apr 24, 2020 | 11.93 | 12.12 | 10.77 | 11.69 | 207,249 | -0.74(-5.95%) |
Apr 23, 2020 | 11.99 | 12.51 | 11.97 | 12.43 | 111,076 | +0.53(+4.48%) |
Apr 22, 2020 | 12.13 | 12.70 | 11.84 | 11.90 | 172,798 | -0.16(-1.32%) |
Apr 21, 2020 | 11.78 | 12.21 | 11.51 | 12.05 | 126,898 | -0.18(-1.50%) |
Apr 20, 2020 | 12.38 | 12.83 | 12.05 | 12.24 | 100,857 | -0.51(-3.99%) |
Apr 17, 2020 | 12.09 | 12.84 | 12.09 | 12.75 | 257,019 | +1.15(+9.95%) |
Apr 16, 2020 | 12.38 | 12.60 | 11.34 | 11.59 | 161,360 | -0.80(-6.42%) |
Apr 15, 2020 | 12.48 | 12.82 | 12.32 | 12.39 | 110,951 | -0.69(-5.29%) |
Apr 14, 2020 | 13.74 | 13.84 | 12.59 | 13.08 | 137,640 | -0.29(-2.20%) |
Apr 13, 2020 | 13.90 | 14.13 | 13.34 | 13.38 | 127,295 | -0.61(-4.38%) |
Apr 09, 2020 | 12.86 | 14.44 | 12.86 | 13.99 | 331,045 | +0.05(+0.34%) |
Apr 08, 2020 | 14.15 | 14.15 | 13.49 | 13.94 | 231,379 | +0.20(+1.45%) |
Apr 07, 2020 | 14.07 | 14.34 | 13.41 | 13.74 | 160,171 | +0.21(+1.53%) |
Apr 06, 2020 | 12.99 | 13.66 | 12.96 | 13.53 | 200,362 | +1.11(+8.90%) |
Apr 03, 2020 | 12.58 | 12.95 | 12.09 | 12.43 | 228,866 | -0.42(-3.28%) |
Apr 02, 2020 | 12.53 | 12.99 | 12.50 | 12.85 | 216,025 | +0.11(+0.87%) |
Apr 01, 2020 | 13.30 | 13.33 | 12.70 | 12.74 | 227,957 | -1.18(-8.46%) |
Mar 31, 2020 | 13.65 | 14.22 | 13.52 | 13.92 | 402,006 | +0.18(+1.27%) |
Mar 30, 2020 | 13.48 | 13.82 | 13.16 | 13.74 | 116,285 | +0.40(+2.98%) |
Mar 27, 2020 | 13.34 | 14.30 | 12.91 | 13.34 | 101,550 | -0.59(-4.23%) |
Mar 26, 2020 | 12.98 | 14.05 | 12.94 | 13.93 | 202,941 | +0.95(+7.36%) |
Mar 25, 2020 | 12.76 | 13.49 | 12.64 | 12.98 | 363,316 | +0.22(+1.75%) |
Mar 24, 2020 | 12.19 | 13.16 | 12.17 | 12.75 | 203,264 | +0.92(+7.73%) |
Mar 23, 2020 | 12.32 | 12.94 | 10.99 | 11.84 | 333,487 | -0.41(-3.31%) |
Mar 20, 2020 | 12.84 | 13.09 | 12.21 | 12.25 | 340,848 | -0.70(-5.41%) |
Mar 19, 2020 | 10.98 | 13.12 | 10.82 | 12.95 | 270,789 | +1.80(+16.13%) |
Mar 18, 2020 | 13.17 | 13.22 | 10.52 | 11.15 | 230,190 | -2.75(-19.76%) |
Mar 17, 2020 | 13.41 | 14.15 | 12.98 | 13.89 | 240,886 | +0.63(+4.74%) |
Mar 16, 2020 | 14.07 | 15.35 | 13.26 | 13.26 | 244,737 | -2.53(-16.02%) |
Mar 13, 2020 | 15.05 | 15.79 | 14.37 | 15.79 | 236,658 | +1.30(+8.95%) |
Mar 12, 2020 | 14.97 | 15.44 | 13.80 | 14.50 | 236,286 | -1.02(-6.56%) |
Mar 11, 2020 | 16.09 | 16.45 | 15.40 | 15.52 | 157,680 | -1.12(-6.74%) |
Mar 10, 2020 | 16.59 | 16.90 | 15.70 | 16.64 | 124,235 | +0.73(+4.60%) |
Mar 09, 2020 | 17.01 | 17.85 | 15.79 | 15.91 | 140,292 | -2.24(-12.32%) |
Mar 06, 2020 | 17.58 | 18.44 | 17.58 | 18.14 | 131,588 | -0.29(-1.60%) |
Mar 05, 2020 | 18.87 | 18.92 | 18.25 | 18.44 | 83,471 | -0.82(-4.26%) |
Mar 04, 2020 | 19.30 | 19.43 | 18.87 | 19.25 | 109,622 | +0.12(+0.62%) |
Mar 03, 2020 | 19.72 | 19.89 | 19.03 | 19.14 | 158,198 | -0.64(-3.22%) |
Mar 02, 2020 | 18.95 | 19.90 | 18.74 | 19.77 | 88,922 | +0.82(+4.32%) |
Feb 28, 2020 | 19.21 | 19.90 | 18.51 | 18.95 | 183,620 | -0.86(-4.34%) |
Feb 27, 2020 | 19.58 | 20.44 | 19.58 | 19.81 | 101,817 | -0.17(-0.84%) |
Feb 26, 2020 | 20.24 | 20.26 | 19.88 | 19.98 | 44,542 | -0.13(-0.63%) |
Feb 25, 2020 | 20.75 | 20.78 | 20.04 | 20.11 | 126,597 | -0.67(-3.22%) |
Feb 24, 2020 | 20.69 | 20.86 | 20.42 | 20.77 | 75,508 | -0.53(-2.50%) |
Feb 21, 2020 | 21.47 | 21.54 | 21.16 | 21.31 | 61,332 | -0.16(-0.74%) |
Feb 20, 2020 | 21.22 | 21.47 | 21.20 | 21.47 | 46,208 | +0.25(+1.16%) |
Feb 19, 2020 | 21.24 | 21.32 | 21.20 | 21.22 | 41,630 | +0.07(+0.34%) |
Feb 18, 2020 | 21.17 | 21.29 | 20.97 | 21.15 | 39,810 | -0.16(-0.75%) |
Feb 14, 2020 | 21.47 | 21.65 | 21.21 | 21.31 | 45,245 | -0.20(-0.92%) |
Feb 13, 2020 | 21.16 | 21.51 | 21.16 | 21.51 | 47,028 | +0.17(+0.77%) |
Feb 12, 2020 | 21.68 | 21.68 | 21.27 | 21.34 | 41,299 | -0.12(-0.55%) |
Feb 11, 2020 | 21.46 | 21.61 | 21.37 | 21.46 | 53,022 | +0.17(+0.81%) |
Feb 10, 2020 | 21.51 | 21.51 | 21.22 | 21.29 | 46,600 | -0.08(-0.37%) |
Feb 07, 2020 | 21.47 | 21.54 | 21.32 | 21.37 | 44,935 | -0.16(-0.73%) |
Feb 06, 2020 | 21.91 | 21.91 | 21.51 | 21.52 | 49,368 | -0.27(-1.23%) |
Feb 05, 2020 | 21.51 | 21.85 | 21.51 | 21.79 | 63,701 | +0.54(+2.52%) |
Feb 04, 2020 | 21.29 | 21.48 | 21.23 | 21.25 | 64,665 | +0.16(+0.75%) |