Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.60 | 16.00 | 12.42 | 14.73 | 71,276 | +1.26(+9.39%) |
Apr 29, 2020 | 12.94 | 13.60 | 12.50 | 13.47 | 14,992 | +0.87(+6.87%) |
Apr 28, 2020 | 13.00 | 13.00 | 12.20 | 12.60 | 8,263 | +0.03(+0.25%) |
Apr 27, 2020 | 11.96 | 13.00 | 11.52 | 12.57 | 14,462 | +0.77(+6.51%) |
Apr 24, 2020 | 12.20 | 12.20 | 11.00 | 11.80 | 17,905 | -0.11(-0.91%) |
Apr 23, 2020 | 11.80 | 12.07 | 11.60 | 11.91 | 7,385 | +0.19(+1.62%) |
Apr 22, 2020 | 12.40 | 12.46 | 11.42 | 11.72 | 11,970 | -0.08(-0.71%) |
Apr 21, 2020 | 13.00 | 13.00 | 11.30 | 11.80 | 18,293 | -0.88(-6.97%) |
Apr 20, 2020 | 13.19 | 13.40 | 12.62 | 12.69 | 13,872 | +0.19(+1.49%) |
Apr 17, 2020 | 13.20 | 13.21 | 12.30 | 12.50 | 14,190 | -0.50(-3.85%) |
Apr 16, 2020 | 13.80 | 14.40 | 12.00 | 13.00 | 28,964 | -0.80(-5.80%) |
Apr 15, 2020 | 15.40 | 15.60 | 13.80 | 13.80 | 80,939 | -0.40(-2.82%) |
Apr 14, 2020 | 12.00 | 15.40 | 12.00 | 14.20 | 85,887 | +2.40(+20.34%) |
Apr 13, 2020 | 12.40 | 12.40 | 11.60 | 11.80 | 13,752 | -0.70(-5.58%) |
Apr 09, 2020 | 11.80 | 12.52 | 11.40 | 12.50 | 19,715 | +0.90(+7.74%) |
Apr 08, 2020 | 12.00 | 12.00 | 11.20 | 11.60 | 11,978 | +0.00(+0.00%) |
Apr 07, 2020 | 12.40 | 12.40 | 11.60 | 11.60 | 20,895 | -0.50(-4.12%) |
Apr 06, 2020 | 12.33 | 18.80 | 12.00 | 12.10 | 151,546 | +0.10(+0.82%) |
Apr 03, 2020 | 13.60 | 13.60 | 11.42 | 12.00 | 13,920 | -0.60(-4.76%) |
Apr 02, 2020 | 13.60 | 15.00 | 12.40 | 12.60 | 29,826 | -0.98(-7.24%) |
Apr 01, 2020 | 13.88 | 13.90 | 13.02 | 13.58 | 7,859 | -0.41(-2.96%) |
Mar 31, 2020 | 13.90 | 14.10 | 13.02 | 14.00 | 10,597 | -0.11(-0.75%) |
Mar 30, 2020 | 14.28 | 14.50 | 13.72 | 14.10 | 11,852 | -0.50(-3.42%) |
Mar 27, 2020 | 15.40 | 16.16 | 14.00 | 14.60 | 5,465 | -1.00(-6.38%) |
Mar 26, 2020 | 13.80 | 17.60 | 13.40 | 15.60 | 42,295 | +1.16(+8.02%) |
Mar 25, 2020 | 15.00 | 15.00 | 13.69 | 14.44 | 7,905 | +0.75(+5.51%) |
Mar 24, 2020 | 13.60 | 15.00 | 13.42 | 13.69 | 5,742 | +0.09(+0.65%) |
Mar 23, 2020 | 14.00 | 14.00 | 13.00 | 13.60 | 4,918 | -0.30(-2.16%) |
Mar 20, 2020 | 17.64 | 18.00 | 13.40 | 13.90 | 22,755 | -2.92(-17.36%) |
Mar 19, 2020 | 16.00 | 18.00 | 15.00 | 16.82 | 8,740 | +1.22(+7.82%) |
Mar 18, 2020 | 18.00 | 19.00 | 15.20 | 15.60 | 17,888 | -3.80(-19.59%) |
Mar 17, 2020 | 20.60 | 22.80 | 19.00 | 19.40 | 25,772 | -1.60(-7.62%) |
Mar 16, 2020 | 22.00 | 26.40 | 20.40 | 21.00 | 33,844 | +0.20(+0.96%) |
Mar 13, 2020 | 21.80 | 22.00 | 20.40 | 20.80 | 5,615 | -0.20(-0.95%) |
Mar 12, 2020 | 22.20 | 23.20 | 20.00 | 21.00 | 8,576 | -2.40(-10.26%) |
Mar 11, 2020 | 24.80 | 25.00 | 23.00 | 23.40 | 7,494 | -2.00(-7.87%) |
Mar 10, 2020 | 25.20 | 26.00 | 23.00 | 25.40 | 10,454 | +0.80(+3.25%) |
Mar 09, 2020 | 27.00 | 27.00 | 24.40 | 24.60 | 8,549 | -2.80(-10.22%) |
Mar 06, 2020 | 28.20 | 29.60 | 27.20 | 27.40 | 8,055 | -2.40(-8.05%) |
Mar 05, 2020 | 30.80 | 30.80 | 28.00 | 29.80 | 7,373 | +0.40(+1.36%) |
Mar 04, 2020 | 30.00 | 30.00 | 29.00 | 29.40 | 7,556 | -0.20(-0.68%) |
Mar 03, 2020 | 30.60 | 31.80 | 29.00 | 29.60 | 12,222 | -2.40(-7.50%) |
Mar 02, 2020 | 33.80 | 34.60 | 31.40 | 32.00 | 24,586 | +1.40(+4.58%) |
Feb 28, 2020 | 26.00 | 34.40 | 26.00 | 30.60 | 51,895 | +3.00(+10.87%) |
Feb 27, 2020 | 28.40 | 29.80 | 24.40 | 27.60 | 22,968 | -1.80(-6.12%) |
Feb 26, 2020 | 28.80 | 35.60 | 28.40 | 29.40 | 51,161 | +0.40(+1.38%) |
Feb 25, 2020 | 31.20 | 31.40 | 28.20 | 29.00 | 11,229 | -2.20(-7.05%) |
Feb 24, 2020 | 32.40 | 32.88 | 30.80 | 31.20 | 7,924 | -2.00(-6.02%) |
Feb 21, 2020 | 34.20 | 34.20 | 32.40 | 33.20 | 7,220 | -1.00(-2.92%) |
Feb 20, 2020 | 34.00 | 34.60 | 33.20 | 34.20 | 6,775 | +0.20(+0.59%) |
Feb 19, 2020 | 34.40 | 35.30 | 34.00 | 34.00 | 5,824 | -0.40(-1.16%) |
Feb 18, 2020 | 33.40 | 40.80 | 33.40 | 34.40 | 25,129 | +0.60(+1.78%) |
Feb 14, 2020 | 33.40 | 34.40 | 33.20 | 33.80 | 4,360 | +0.00(+0.00%) |
Feb 13, 2020 | 34.40 | 35.19 | 33.60 | 33.80 | 6,227 | -1.00(-2.87%) |
Feb 12, 2020 | 35.40 | 35.82 | 34.00 | 34.80 | 8,884 | -1.00(-2.79%) |
Feb 11, 2020 | 36.00 | 36.60 | 35.20 | 35.80 | 9,601 | +0.20(+0.56%) |
Feb 10, 2020 | 36.20 | 37.00 | 35.20 | 35.60 | 5,174 | -1.00(-2.73%) |
Feb 07, 2020 | 37.00 | 37.20 | 36.00 | 36.60 | 6,310 | -0.20(-0.54%) |
Feb 06, 2020 | 37.40 | 37.60 | 36.60 | 36.80 | 4,275 | -0.20(-0.54%) |
Feb 05, 2020 | 37.40 | 38.00 | 36.80 | 37.00 | 5,662 | -0.40(-1.07%) |
Feb 04, 2020 | 38.40 | 38.40 | 37.00 | 37.40 | 4,721 | -0.60(-1.58%) |