Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.77 | 14.09 | 12.91 | 13.05 | 464,205 | -0.98(-6.99%) |
Apr 29, 2020 | 13.40 | 14.28 | 12.98 | 14.03 | 348,052 | +1.07(+8.26%) |
Apr 28, 2020 | 13.55 | 13.68 | 12.76 | 12.96 | 425,756 | -0.59(-4.35%) |
Apr 27, 2020 | 13.70 | 13.94 | 13.31 | 13.55 | 389,864 | -0.09(-0.66%) |
Apr 24, 2020 | 13.73 | 13.92 | 13.50 | 13.64 | 237,600 | -0.05(-0.37%) |
Apr 23, 2020 | 13.69 | 14.00 | 13.49 | 13.69 | 187,774 | +0.07(+0.51%) |
Apr 22, 2020 | 13.61 | 13.78 | 13.24 | 13.62 | 160,957 | +0.31(+2.33%) |
Apr 21, 2020 | 12.85 | 13.52 | 12.77 | 13.31 | 292,706 | +0.03(+0.23%) |
Apr 20, 2020 | 13.59 | 13.90 | 13.06 | 13.28 | 384,066 | -0.57(-4.12%) |
Apr 17, 2020 | 13.61 | 13.90 | 13.26 | 13.85 | 447,100 | +0.70(+5.32%) |
Apr 16, 2020 | 13.12 | 13.48 | 12.70 | 13.15 | 719,521 | +0.11(+0.84%) |
Apr 15, 2020 | 13.62 | 13.79 | 12.75 | 13.04 | 476,492 | -1.00(-7.12%) |
Apr 14, 2020 | 13.57 | 14.19 | 13.44 | 14.04 | 547,019 | +0.66(+4.93%) |
Apr 13, 2020 | 13.06 | 13.43 | 12.74 | 13.38 | 334,240 | +0.17(+1.29%) |
Apr 09, 2020 | 13.26 | 13.74 | 12.78 | 13.21 | 415,000 | +0.28(+2.17%) |
Apr 08, 2020 | 11.79 | 13.01 | 11.67 | 12.93 | 281,486 | +1.42(+12.34%) |
Apr 07, 2020 | 11.34 | 11.91 | 11.23 | 11.51 | 432,586 | +0.42(+3.79%) |
Apr 06, 2020 | 10.78 | 11.34 | 10.78 | 11.09 | 412,936 | +0.75(+7.25%) |
Apr 03, 2020 | 11.08 | 11.13 | 10.21 | 10.34 | 285,300 | -0.82(-7.35%) |
Apr 02, 2020 | 11.46 | 11.77 | 10.58 | 11.16 | 482,262 | -0.44(-3.79%) |
Apr 01, 2020 | 12.30 | 12.38 | 11.30 | 11.60 | 399,795 | -1.16(-9.09%) |
Mar 31, 2020 | 12.28 | 13.10 | 12.24 | 12.76 | 349,288 | +0.47(+3.82%) |
Mar 30, 2020 | 12.29 | 12.62 | 11.81 | 12.29 | 309,452 | +0.17(+1.40%) |
Mar 27, 2020 | 12.06 | 12.63 | 12.01 | 12.12 | 395,700 | -0.49(-3.89%) |
Mar 26, 2020 | 11.58 | 12.71 | 11.46 | 12.61 | 401,867 | +1.15(+10.03%) |
Mar 25, 2020 | 11.73 | 12.10 | 11.07 | 11.46 | 405,171 | -0.27(-2.30%) |
Mar 24, 2020 | 11.55 | 12.00 | 11.10 | 11.73 | 375,556 | +0.67(+6.06%) |
Mar 23, 2020 | 10.75 | 11.42 | 10.10 | 11.06 | 367,590 | +0.48(+4.54%) |
Mar 20, 2020 | 10.45 | 11.55 | 10.25 | 10.58 | 746,900 | +0.18(+1.73%) |
Mar 19, 2020 | 9.110 | 11.34 | 9.070 | 10.40 | 533,580 | +1.29(+14.16%) |
Mar 18, 2020 | 11.21 | 11.68 | 8.670 | 9.110 | 708,255 | -2.65(-22.53%) |
Mar 17, 2020 | 10.94 | 12.07 | 10.17 | 11.76 | 604,389 | +0.98(+9.09%) |
Mar 16, 2020 | 12.00 | 12.19 | 10.75 | 10.78 | 805,516 | -2.14(-16.56%) |
Mar 13, 2020 | 12.60 | 12.96 | 11.95 | 12.92 | 663,000 | +0.81(+6.69%) |
Mar 12, 2020 | 12.70 | 12.79 | 11.48 | 12.11 | 745,264 | -1.51(-11.09%) |
Mar 11, 2020 | 13.56 | 13.88 | 13.21 | 13.62 | 618,082 | -0.26(-1.87%) |
Mar 10, 2020 | 14.37 | 14.37 | 13.44 | 13.88 | 656,622 | -0.17(-1.21%) |
Mar 09, 2020 | 14.70 | 15.20 | 14.00 | 14.05 | 604,509 | -1.02(-6.77%) |
Mar 06, 2020 | 14.69 | 15.15 | 14.38 | 15.07 | 632,700 | +0.01(+0.07%) |
Mar 05, 2020 | 15.50 | 15.53 | 14.70 | 15.06 | 575,743 | -0.65(-4.14%) |
Mar 04, 2020 | 15.70 | 15.92 | 15.30 | 15.71 | 487,343 | +0.27(+1.75%) |
Mar 03, 2020 | 15.52 | 15.95 | 15.13 | 15.44 | 598,887 | -0.17(-1.06%) |
Mar 02, 2020 | 15.55 | 15.82 | 15.00 | 15.61 | 537,526 | +0.05(+0.35%) |
Feb 28, 2020 | 15.40 | 15.84 | 14.92 | 15.55 | 733,700 | -0.09(-0.58%) |
Feb 27, 2020 | 16.00 | 16.14 | 15.55 | 15.64 | 669,297 | -0.66(-4.05%) |
Feb 26, 2020 | 16.94 | 17.32 | 16.19 | 16.30 | 702,239 | -0.39(-2.34%) |
Feb 25, 2020 | 15.53 | 17.57 | 15.53 | 16.69 | 754,139 | +0.58(+3.60%) |
Feb 24, 2020 | 15.98 | 16.39 | 15.86 | 16.11 | 379,284 | -0.46(-2.78%) |
Feb 21, 2020 | 16.39 | 16.60 | 16.21 | 16.57 | 486,600 | +0.00(+0.00%) |
Feb 20, 2020 | 16.50 | 16.66 | 16.05 | 16.57 | 609,557 | +0.04(+0.24%) |
Feb 19, 2020 | 16.63 | 16.78 | 16.47 | 16.53 | 257,771 | -0.02(-0.12%) |
Feb 18, 2020 | 16.64 | 16.99 | 16.40 | 16.55 | 304,436 | -0.09(-0.54%) |
Feb 14, 2020 | 16.75 | 16.99 | 16.42 | 16.64 | 250,100 | -0.19(-1.13%) |
Feb 13, 2020 | 16.76 | 17.02 | 16.58 | 16.83 | 329,260 | -0.07(-0.41%) |
Feb 12, 2020 | 17.11 | 17.26 | 16.85 | 16.90 | 241,254 | -0.05(-0.29%) |
Feb 11, 2020 | 17.27 | 17.47 | 16.94 | 16.95 | 293,059 | -0.20(-1.17%) |
Feb 10, 2020 | 17.07 | 17.22 | 16.94 | 17.15 | 381,402 | +0.11(+0.65%) |
Feb 07, 2020 | 17.63 | 17.70 | 16.82 | 17.04 | 301,500 | -0.65(-3.67%) |
Feb 06, 2020 | 17.90 | 17.92 | 17.50 | 17.69 | 217,720 | -0.14(-0.79%) |
Feb 05, 2020 | 17.69 | 18.05 | 17.54 | 17.83 | 212,430 | +0.31(+1.77%) |
Feb 04, 2020 | 17.32 | 17.71 | 17.20 | 17.52 | 229,344 | +0.45(+2.64%) |