Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.22 | 14.32 | 13.71 | 13.77 | 58,596 | -0.73(-5.03%) |
Apr 29, 2020 | 14.46 | 14.79 | 14.14 | 14.50 | 101,507 | +0.61(+4.39%) |
Apr 28, 2020 | 14.79 | 14.79 | 13.87 | 13.89 | 52,789 | -0.45(-3.14%) |
Apr 27, 2020 | 14.20 | 14.64 | 13.78 | 14.34 | 81,901 | +0.44(+3.17%) |
Apr 24, 2020 | 13.69 | 14.10 | 13.25 | 13.90 | 53,200 | +0.36(+2.66%) |
Apr 23, 2020 | 13.62 | 14.37 | 13.45 | 13.54 | 69,862 | -0.05(-0.37%) |
Apr 22, 2020 | 14.02 | 14.02 | 13.25 | 13.59 | 45,762 | -0.06(-0.44%) |
Apr 21, 2020 | 13.26 | 13.96 | 12.91 | 13.65 | 52,698 | +0.06(+0.44%) |
Apr 20, 2020 | 14.31 | 15.00 | 13.38 | 13.59 | 135,425 | -1.00(-6.85%) |
Apr 17, 2020 | 13.73 | 14.66 | 13.73 | 14.59 | 113,100 | +1.32(+9.95%) |
Apr 16, 2020 | 13.57 | 14.47 | 12.84 | 13.27 | 56,367 | -0.23(-1.70%) |
Apr 15, 2020 | 13.45 | 13.80 | 12.79 | 13.50 | 88,800 | -0.48(-3.43%) |
Apr 14, 2020 | 13.97 | 14.84 | 13.34 | 13.98 | 109,209 | +0.26(+1.90%) |
Apr 13, 2020 | 13.38 | 13.91 | 12.61 | 13.72 | 88,231 | +0.19(+1.40%) |
Apr 09, 2020 | 13.53 | 13.75 | 13.00 | 13.53 | 113,400 | +0.28(+2.11%) |
Apr 08, 2020 | 12.68 | 13.50 | 12.43 | 13.25 | 159,544 | +0.83(+6.68%) |
Apr 07, 2020 | 13.61 | 13.96 | 12.05 | 12.42 | 106,285 | -1.07(-7.93%) |
Apr 06, 2020 | 12.51 | 13.49 | 12.30 | 13.49 | 92,617 | +1.66(+14.03%) |
Apr 03, 2020 | 11.51 | 12.30 | 11.23 | 11.83 | 66,800 | +0.04(+0.34%) |
Apr 02, 2020 | 12.32 | 12.90 | 11.24 | 11.79 | 89,735 | -0.61(-4.92%) |
Apr 01, 2020 | 12.56 | 13.89 | 12.35 | 12.40 | 213,954 | -1.04(-7.74%) |
Mar 31, 2020 | 12.34 | 13.45 | 11.77 | 13.44 | 218,503 | +0.98(+7.87%) |
Mar 30, 2020 | 11.71 | 12.79 | 11.71 | 12.46 | 101,246 | +0.80(+6.86%) |
Mar 27, 2020 | 12.57 | 12.61 | 11.41 | 11.66 | 113,000 | -1.50(-11.40%) |
Mar 26, 2020 | 12.43 | 13.26 | 12.03 | 13.16 | 133,759 | +1.10(+9.12%) |
Mar 25, 2020 | 10.88 | 12.18 | 10.26 | 12.06 | 127,830 | +1.19(+10.95%) |
Mar 24, 2020 | 10.74 | 12.38 | 10.37 | 10.87 | 104,239 | +0.95(+9.58%) |
Mar 23, 2020 | 10.00 | 10.96 | 9.464 | 9.920 | 142,840 | +0.47(+4.97%) |
Mar 20, 2020 | 10.58 | 13.10 | 9.390 | 9.450 | 177,800 | -1.02(-9.74%) |
Mar 19, 2020 | 9.670 | 11.06 | 9.450 | 10.47 | 142,375 | +1.03(+10.91%) |
Mar 18, 2020 | 8.960 | 10.17 | 8.820 | 9.440 | 148,063 | -0.22(-2.28%) |
Mar 17, 2020 | 9.560 | 10.20 | 9.022 | 9.660 | 182,469 | +0.35(+3.76%) |
Mar 16, 2020 | 11.01 | 11.55 | 9.260 | 9.310 | 231,256 | -3.62(-28.00%) |
Mar 13, 2020 | 12.82 | 13.10 | 10.80 | 12.93 | 226,400 | +0.81(+6.68%) |
Mar 12, 2020 | 13.55 | 13.82 | 11.91 | 12.12 | 161,217 | -1.98(-14.04%) |
Mar 11, 2020 | 14.67 | 15.20 | 13.56 | 14.10 | 237,390 | -1.12(-7.36%) |
Mar 10, 2020 | 15.71 | 15.71 | 14.25 | 15.22 | 106,839 | +0.01(+0.07%) |
Mar 09, 2020 | 15.75 | 16.32 | 14.69 | 15.21 | 89,026 | -1.24(-7.54%) |
Mar 06, 2020 | 17.02 | 17.38 | 16.15 | 16.45 | 87,000 | -1.14(-6.48%) |
Mar 05, 2020 | 18.00 | 18.70 | 17.32 | 17.59 | 133,694 | -0.77(-4.19%) |
Mar 04, 2020 | 16.86 | 18.74 | 16.86 | 18.36 | 123,963 | +1.95(+11.88%) |
Mar 03, 2020 | 16.86 | 17.53 | 15.85 | 16.41 | 88,199 | -0.50(-2.96%) |
Mar 02, 2020 | 16.27 | 17.63 | 16.21 | 16.91 | 93,537 | +0.71(+4.38%) |
Feb 28, 2020 | 15.42 | 16.48 | 15.21 | 16.20 | 110,100 | +0.43(+2.73%) |
Feb 27, 2020 | 16.14 | 17.07 | 15.62 | 15.77 | 86,702 | -0.71(-4.31%) |
Feb 26, 2020 | 16.78 | 17.18 | 16.12 | 16.48 | 68,085 | -0.18(-1.08%) |
Feb 25, 2020 | 17.52 | 17.95 | 15.94 | 16.66 | 177,150 | -0.50(-2.91%) |
Feb 24, 2020 | 17.67 | 18.25 | 17.16 | 17.16 | 129,534 | -1.16(-6.33%) |
Feb 21, 2020 | 17.77 | 18.92 | 17.31 | 18.32 | 113,800 | +0.51(+2.86%) |
Feb 20, 2020 | 17.41 | 18.16 | 16.95 | 17.81 | 98,500 | +0.31(+1.77%) |
Feb 19, 2020 | 18.05 | 18.40 | 17.37 | 17.50 | 115,065 | -0.56(-3.10%) |
Feb 18, 2020 | 18.80 | 18.95 | 17.91 | 18.06 | 122,477 | -0.82(-4.34%) |
Feb 14, 2020 | 20.48 | 20.48 | 18.50 | 18.88 | 166,800 | -1.61(-7.86%) |
Feb 13, 2020 | 20.99 | 21.77 | 20.09 | 20.49 | 125,407 | -0.75(-3.53%) |
Feb 12, 2020 | 20.73 | 21.44 | 20.04 | 21.24 | 137,922 | +0.44(+2.12%) |
Feb 11, 2020 | 20.47 | 20.87 | 19.84 | 20.80 | 135,527 | +0.42(+2.06%) |
Feb 10, 2020 | 19.77 | 20.46 | 19.60 | 20.38 | 65,423 | +0.60(+3.03%) |
Feb 07, 2020 | 19.69 | 19.98 | 19.57 | 19.78 | 36,300 | +0.00(+0.00%) |
Feb 06, 2020 | 19.50 | 19.86 | 19.11 | 19.78 | 72,378 | +0.45(+2.33%) |
Feb 05, 2020 | 19.48 | 19.91 | 18.87 | 19.33 | 80,815 | -0.01(-0.05%) |
Feb 04, 2020 | 19.71 | 20.15 | 19.13 | 19.34 | 75,125 | -0.04(-0.21%) |