Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.57 | 14.57 | 13.88 | 14.09 | 451,676 | -0.89(-5.94%) |
Apr 29, 2020 | 14.36 | 15.16 | 14.25 | 14.98 | 562,021 | +1.02(+7.31%) |
Apr 28, 2020 | 13.87 | 14.10 | 13.68 | 13.96 | 170,405 | +0.62(+4.65%) |
Apr 27, 2020 | 12.95 | 13.58 | 12.95 | 13.34 | 182,476 | +0.48(+3.73%) |
Apr 24, 2020 | 13.29 | 13.29 | 12.59 | 12.86 | 149,800 | -0.31(-2.35%) |
Apr 23, 2020 | 12.93 | 13.41 | 12.84 | 13.17 | 222,535 | +0.34(+2.65%) |
Apr 22, 2020 | 13.80 | 13.92 | 12.82 | 12.83 | 352,625 | -0.70(-5.17%) |
Apr 21, 2020 | 13.16 | 13.70 | 12.70 | 13.53 | 233,423 | +0.37(+2.81%) |
Apr 20, 2020 | 13.15 | 13.44 | 12.92 | 13.16 | 177,236 | -0.26(-1.94%) |
Apr 17, 2020 | 13.09 | 13.50 | 13.02 | 13.42 | 376,500 | +0.87(+6.93%) |
Apr 16, 2020 | 12.61 | 12.85 | 12.02 | 12.55 | 263,515 | -0.05(-0.40%) |
Apr 15, 2020 | 12.92 | 13.13 | 12.09 | 12.60 | 249,598 | -0.84(-6.25%) |
Apr 14, 2020 | 13.41 | 13.78 | 13.15 | 13.44 | 250,038 | +0.39(+2.99%) |
Apr 13, 2020 | 13.33 | 13.35 | 12.65 | 13.05 | 237,880 | -0.46(-3.40%) |
Apr 09, 2020 | 12.78 | 13.67 | 12.66 | 13.51 | 287,000 | +1.04(+8.34%) |
Apr 08, 2020 | 12.10 | 12.83 | 12.03 | 12.47 | 314,361 | +0.32(+2.63%) |
Apr 07, 2020 | 12.76 | 13.05 | 12.03 | 12.15 | 358,798 | -0.16(-1.30%) |
Apr 06, 2020 | 11.33 | 12.46 | 11.33 | 12.31 | 367,449 | +1.56(+14.51%) |
Apr 03, 2020 | 11.35 | 11.72 | 10.58 | 10.75 | 304,000 | -0.80(-6.93%) |
Apr 02, 2020 | 11.93 | 12.09 | 11.10 | 11.55 | 348,902 | -0.55(-4.55%) |
Apr 01, 2020 | 12.33 | 12.56 | 11.69 | 12.10 | 487,714 | -0.81(-6.27%) |
Mar 31, 2020 | 12.17 | 12.94 | 12.10 | 12.91 | 563,563 | +0.67(+5.47%) |
Mar 30, 2020 | 11.26 | 12.35 | 10.95 | 12.24 | 325,915 | +1.02(+9.09%) |
Mar 27, 2020 | 13.00 | 13.00 | 11.17 | 11.22 | 341,500 | -2.11(-15.83%) |
Mar 26, 2020 | 12.36 | 13.57 | 12.15 | 13.33 | 491,731 | +1.09(+8.91%) |
Mar 25, 2020 | 11.52 | 12.56 | 11.23 | 12.24 | 380,878 | +0.73(+6.34%) |
Mar 24, 2020 | 11.77 | 12.04 | 11.08 | 11.51 | 333,133 | +0.15(+1.32%) |
Mar 23, 2020 | 11.24 | 11.91 | 9.950 | 11.36 | 433,058 | +0.01(+0.09%) |
Mar 20, 2020 | 11.85 | 12.05 | 10.46 | 11.35 | 777,800 | +0.03(+0.27%) |
Mar 19, 2020 | 9.290 | 11.52 | 9.010 | 11.32 | 723,525 | +1.91(+20.30%) |
Mar 18, 2020 | 10.18 | 10.34 | 9.275 | 9.410 | 592,804 | -1.34(-12.47%) |
Mar 17, 2020 | 9.620 | 10.84 | 9.360 | 10.75 | 575,886 | +1.26(+13.28%) |
Mar 16, 2020 | 10.41 | 11.01 | 9.430 | 9.490 | 486,148 | -2.19(-18.75%) |
Mar 13, 2020 | 11.96 | 12.42 | 10.91 | 11.68 | 703,100 | +0.22(+1.92%) |
Mar 12, 2020 | 12.75 | 12.95 | 11.40 | 11.46 | 479,334 | +0.10(+0.88%) |
Mar 11, 2020 | 11.74 | 11.95 | 10.99 | 11.36 | 580,814 | -0.88(-7.19%) |
Mar 10, 2020 | 12.79 | 13.18 | 11.52 | 12.24 | 436,135 | -0.32(-2.55%) |
Mar 09, 2020 | 13.79 | 13.85 | 12.51 | 12.56 | 517,738 | -1.80(-12.53%) |
Mar 06, 2020 | 14.41 | 14.68 | 13.87 | 14.36 | 356,800 | -0.43(-2.91%) |
Mar 05, 2020 | 14.82 | 15.03 | 14.52 | 14.79 | 284,858 | -0.30(-1.99%) |
Mar 04, 2020 | 15.17 | 15.36 | 14.61 | 15.09 | 196,034 | +0.14(+0.94%) |
Mar 03, 2020 | 15.13 | 15.49 | 14.75 | 14.95 | 283,968 | -0.15(-0.99%) |
Mar 02, 2020 | 14.80 | 15.19 | 14.00 | 15.10 | 384,143 | +0.35(+2.37%) |
Feb 28, 2020 | 14.50 | 14.96 | 14.22 | 14.75 | 368,100 | -0.32(-2.12%) |
Feb 27, 2020 | 15.70 | 15.85 | 15.07 | 15.07 | 292,383 | -0.99(-6.16%) |
Feb 26, 2020 | 16.80 | 16.91 | 15.84 | 16.06 | 420,727 | -0.72(-4.29%) |
Feb 25, 2020 | 17.51 | 17.51 | 16.51 | 16.78 | 292,485 | -0.61(-3.51%) |
Feb 24, 2020 | 17.66 | 18.10 | 17.36 | 17.39 | 288,731 | -1.12(-6.05%) |
Feb 21, 2020 | 18.43 | 18.70 | 18.35 | 18.51 | 256,900 | +0.01(+0.05%) |
Feb 20, 2020 | 18.20 | 18.69 | 18.07 | 18.50 | 185,257 | +0.21(+1.15%) |
Feb 19, 2020 | 18.90 | 18.93 | 17.91 | 18.29 | 376,965 | -0.51(-2.71%) |
Feb 18, 2020 | 20.31 | 20.31 | 18.22 | 18.80 | 513,274 | -1.41(-6.98%) |
Feb 14, 2020 | 20.50 | 20.55 | 19.90 | 20.21 | 350,800 | -0.06(-0.30%) |
Feb 13, 2020 | 18.72 | 20.70 | 18.72 | 20.27 | 807,594 | +1.48(+7.88%) |
Feb 12, 2020 | 18.80 | 18.93 | 18.47 | 18.79 | 235,114 | +0.10(+0.54%) |
Feb 11, 2020 | 18.60 | 18.80 | 18.40 | 18.69 | 152,189 | +0.16(+0.86%) |
Feb 10, 2020 | 18.27 | 18.60 | 18.08 | 18.53 | 162,231 | +0.20(+1.09%) |
Feb 07, 2020 | 18.43 | 18.43 | 18.14 | 18.33 | 205,500 | -0.24(-1.29%) |
Feb 06, 2020 | 18.55 | 19.17 | 18.45 | 18.57 | 301,408 | +0.09(+0.49%) |
Feb 05, 2020 | 18.35 | 18.55 | 17.91 | 18.48 | 320,952 | +0.33(+1.82%) |
Feb 04, 2020 | 18.63 | 18.74 | 18.05 | 18.15 | 413,899 | -0.16(-0.87%) |