Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.40 | 13.53 | 12.26 | 12.82 | 357,987 | -0.96(-6.97%) |
Apr 29, 2020 | 12.12 | 13.92 | 12.12 | 13.78 | 357,233 | +1.76(+14.64%) |
Apr 28, 2020 | 12.29 | 12.46 | 11.70 | 12.02 | 160,589 | +0.09(+0.75%) |
Apr 27, 2020 | 11.11 | 12.14 | 11.11 | 11.93 | 164,030 | +1.02(+9.35%) |
Apr 24, 2020 | 10.64 | 10.93 | 10.43 | 10.91 | 226,600 | +0.32(+3.02%) |
Apr 23, 2020 | 10.68 | 10.85 | 10.03 | 10.59 | 345,852 | -0.30(-2.75%) |
Apr 22, 2020 | 10.49 | 11.03 | 10.42 | 10.89 | 285,966 | +0.73(+7.19%) |
Apr 21, 2020 | 9.780 | 10.20 | 9.740 | 10.16 | 110,877 | -0.01(-0.10%) |
Apr 20, 2020 | 9.700 | 10.26 | 9.595 | 10.17 | 183,457 | +0.17(+1.70%) |
Apr 17, 2020 | 10.08 | 10.44 | 9.950 | 10.00 | 196,400 | +0.19(+1.94%) |
Apr 16, 2020 | 10.02 | 10.15 | 9.570 | 9.810 | 260,932 | -0.24(-2.39%) |
Apr 15, 2020 | 10.25 | 10.48 | 9.680 | 10.05 | 287,055 | -0.75(-6.94%) |
Apr 14, 2020 | 10.62 | 10.86 | 10.20 | 10.80 | 285,206 | +0.39(+3.75%) |
Apr 13, 2020 | 10.31 | 10.62 | 10.07 | 10.41 | 257,836 | -0.06(-0.57%) |
Apr 09, 2020 | 10.37 | 10.60 | 10.03 | 10.47 | 395,800 | +0.34(+3.36%) |
Apr 08, 2020 | 9.590 | 10.35 | 9.290 | 10.13 | 352,910 | +0.69(+7.31%) |
Apr 07, 2020 | 9.610 | 10.26 | 9.440 | 9.440 | 330,438 | +0.08(+0.85%) |
Apr 06, 2020 | 9.010 | 9.600 | 9.010 | 9.360 | 197,606 | +0.69(+7.96%) |
Apr 03, 2020 | 9.300 | 9.350 | 8.160 | 8.670 | 267,300 | -0.80(-8.45%) |
Apr 02, 2020 | 9.750 | 10.29 | 9.120 | 9.470 | 460,134 | -0.54(-5.39%) |
Apr 01, 2020 | 10.54 | 10.54 | 9.660 | 10.01 | 272,138 | -1.05(-9.49%) |
Mar 31, 2020 | 10.75 | 11.28 | 10.74 | 11.06 | 322,802 | +0.23(+2.12%) |
Mar 30, 2020 | 10.81 | 11.16 | 10.57 | 10.83 | 318,726 | +0.02(+0.19%) |
Mar 27, 2020 | 10.84 | 11.02 | 10.25 | 10.81 | 367,200 | -0.45(-4.00%) |
Mar 26, 2020 | 9.600 | 11.43 | 9.570 | 11.26 | 368,361 | +1.74(+18.28%) |
Mar 25, 2020 | 8.980 | 10.01 | 8.720 | 9.520 | 314,080 | +0.51(+5.66%) |
Mar 24, 2020 | 8.410 | 9.140 | 8.340 | 9.010 | 195,976 | +1.07(+13.48%) |
Mar 23, 2020 | 8.260 | 8.260 | 7.550 | 7.940 | 234,635 | -0.26(-3.17%) |
Mar 20, 2020 | 8.600 | 9.170 | 7.880 | 8.200 | 507,200 | -0.29(-3.42%) |
Mar 19, 2020 | 7.060 | 9.380 | 6.990 | 8.490 | 555,873 | +1.48(+21.11%) |
Mar 18, 2020 | 8.300 | 8.390 | 6.850 | 7.010 | 223,310 | -2.00(-22.20%) |
Mar 17, 2020 | 9.500 | 9.500 | 8.510 | 9.010 | 335,097 | -0.40(-4.25%) |
Mar 16, 2020 | 9.970 | 10.03 | 9.260 | 9.410 | 226,833 | -1.05(-10.04%) |
Mar 13, 2020 | 10.98 | 11.03 | 9.905 | 10.46 | 371,000 | -0.02(-0.19%) |
Mar 12, 2020 | 11.02 | 11.18 | 10.23 | 10.48 | 274,005 | -1.39(-11.71%) |
Mar 11, 2020 | 12.96 | 12.96 | 11.71 | 11.87 | 172,829 | -1.39(-10.48%) |
Mar 10, 2020 | 12.63 | 13.34 | 11.80 | 13.26 | 424,523 | +0.94(+7.63%) |
Mar 09, 2020 | 13.00 | 13.42 | 12.25 | 12.32 | 265,067 | -1.72(-12.25%) |
Mar 06, 2020 | 13.79 | 14.34 | 13.70 | 14.04 | 177,200 | -0.22(-1.54%) |
Mar 05, 2020 | 14.51 | 14.63 | 13.97 | 14.26 | 264,100 | -0.59(-3.97%) |
Mar 04, 2020 | 14.78 | 14.92 | 14.44 | 14.85 | 310,192 | +0.23(+1.57%) |
Mar 03, 2020 | 14.94 | 14.94 | 14.38 | 14.62 | 299,305 | -0.24(-1.62%) |
Mar 02, 2020 | 14.31 | 14.88 | 13.89 | 14.86 | 584,652 | +0.86(+6.14%) |
Feb 28, 2020 | 13.72 | 14.11 | 13.56 | 14.00 | 281,200 | -0.10(-0.71%) |
Feb 27, 2020 | 14.24 | 14.61 | 13.99 | 14.10 | 303,068 | -0.42(-2.89%) |
Feb 26, 2020 | 15.28 | 15.28 | 14.29 | 14.52 | 309,766 | -0.68(-4.47%) |
Feb 25, 2020 | 15.31 | 15.35 | 14.76 | 15.20 | 208,102 | -0.15(-0.98%) |
Feb 24, 2020 | 15.50 | 15.80 | 15.31 | 15.35 | 136,554 | -0.51(-3.22%) |
Feb 21, 2020 | 15.96 | 16.00 | 15.61 | 15.86 | 119,600 | -0.08(-0.50%) |
Feb 20, 2020 | 15.69 | 15.97 | 15.61 | 15.94 | 139,373 | +0.21(+1.34%) |
Feb 19, 2020 | 15.78 | 15.99 | 15.63 | 15.73 | 106,126 | -0.05(-0.32%) |
Feb 18, 2020 | 15.61 | 15.80 | 15.47 | 15.78 | 103,038 | +0.19(+1.22%) |
Feb 14, 2020 | 16.07 | 16.22 | 15.48 | 15.59 | 155,600 | -0.49(-3.05%) |
Feb 13, 2020 | 16.19 | 16.35 | 15.98 | 16.08 | 142,625 | -0.13(-0.80%) |
Feb 12, 2020 | 16.32 | 16.50 | 15.94 | 16.21 | 191,059 | -0.04(-0.25%) |
Feb 11, 2020 | 15.98 | 16.27 | 15.87 | 16.25 | 131,628 | +0.33(+2.07%) |
Feb 10, 2020 | 15.58 | 16.11 | 15.58 | 15.92 | 138,809 | +0.25(+1.60%) |
Feb 07, 2020 | 15.94 | 16.07 | 15.30 | 15.67 | 370,400 | -0.43(-2.67%) |
Feb 06, 2020 | 16.58 | 16.89 | 15.83 | 16.10 | 324,229 | -0.36(-2.19%) |
Feb 05, 2020 | 16.68 | 16.89 | 16.44 | 16.46 | 199,503 | +0.00(+0.00%) |
Feb 04, 2020 | 16.35 | 16.65 | 16.18 | 16.46 | 158,238 | +0.23(+1.42%) |