Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.89 | 14.04 | 13.73 | 13.92 | 97,325 | +0.99(+7.62%) |
Apr 29, 2020 | 12.84 | 13.12 | 12.77 | 12.94 | 47,406 | +1.19(+10.10%) |
Apr 28, 2020 | 11.87 | 11.95 | 11.68 | 11.75 | 111,548 | +0.11(+0.90%) |
Apr 27, 2020 | 11.48 | 11.72 | 11.45 | 11.65 | 79,401 | +0.53(+4.73%) |
Apr 24, 2020 | 11.19 | 11.23 | 10.90 | 11.12 | 50,468 | -0.15(-1.36%) |
Apr 23, 2020 | 11.24 | 11.36 | 11.11 | 11.27 | 59,824 | +0.07(+0.60%) |
Apr 22, 2020 | 11.24 | 11.35 | 11.06 | 11.21 | 72,982 | +0.65(+6.17%) |
Apr 21, 2020 | 10.66 | 10.77 | 10.51 | 10.56 | 139,105 | -0.58(-5.24%) |
Apr 20, 2020 | 11.19 | 11.47 | 11.10 | 11.14 | 60,857 | -0.59(-5.06%) |
Apr 17, 2020 | 11.67 | 11.73 | 11.47 | 11.73 | 59,663 | +0.56(+4.97%) |
Apr 16, 2020 | 11.63 | 11.63 | 10.90 | 11.18 | 85,188 | -0.46(-3.95%) |
Apr 15, 2020 | 11.93 | 11.95 | 11.59 | 11.64 | 121,419 | -1.15(-8.98%) |
Apr 14, 2020 | 12.48 | 12.84 | 12.44 | 12.79 | 147,802 | +0.69(+5.70%) |
Apr 13, 2020 | 12.44 | 12.44 | 11.98 | 12.10 | 44,911 | -0.25(-2.02%) |
Apr 09, 2020 | 12.14 | 12.36 | 12.10 | 12.35 | 86,099 | +0.69(+5.91%) |
Apr 08, 2020 | 11.68 | 11.79 | 11.45 | 11.66 | 100,496 | +0.00(+0.00%) |
Apr 07, 2020 | 12.09 | 12.11 | 11.56 | 11.66 | 152,062 | -0.43(-3.56%) |
Apr 06, 2020 | 11.41 | 12.09 | 11.41 | 12.09 | 113,363 | +1.20(+10.98%) |
Apr 03, 2020 | 11.10 | 11.17 | 10.75 | 10.89 | 118,073 | -0.74(-6.34%) |
Apr 02, 2020 | 11.19 | 11.80 | 11.15 | 11.63 | 92,921 | +0.37(+3.32%) |
Apr 01, 2020 | 11.52 | 11.81 | 11.25 | 11.25 | 74,617 | -0.21(-1.84%) |
Mar 31, 2020 | 11.28 | 12.40 | 11.03 | 11.47 | 184,598 | -0.42(-3.54%) |
Mar 30, 2020 | 10.92 | 12.52 | 10.86 | 11.89 | 203,808 | +1.49(+14.37%) |
Mar 27, 2020 | 10.61 | 10.67 | 10.17 | 10.39 | 139,598 | -0.50(-4.57%) |
Mar 26, 2020 | 10.42 | 11.23 | 10.36 | 10.89 | 93,288 | +0.34(+3.27%) |
Mar 25, 2020 | 10.02 | 10.81 | 9.829 | 10.55 | 210,799 | +0.34(+3.38%) |
Mar 24, 2020 | 9.685 | 10.41 | 9.666 | 10.20 | 147,270 | +1.15(+12.68%) |
Mar 23, 2020 | 9.494 | 9.618 | 9.053 | 9.053 | 150,856 | -0.83(-8.42%) |
Mar 20, 2020 | 10.60 | 10.92 | 9.886 | 9.886 | 90,592 | -0.75(-7.02%) |
Mar 19, 2020 | 8.594 | 15.70 | 8.594 | 10.63 | 238,331 | +0.11(+1.09%) |
Mar 18, 2020 | 10.53 | 10.79 | 10.26 | 10.52 | 123,035 | -1.99(-15.91%) |
Mar 17, 2020 | 11.64 | 12.70 | 11.28 | 12.51 | 161,324 | +0.48(+3.98%) |
Mar 16, 2020 | 12.20 | 12.31 | 11.73 | 12.03 | 81,919 | -2.21(-15.52%) |
Mar 13, 2020 | 14.00 | 14.24 | 13.36 | 14.24 | 78,263 | +1.11(+8.46%) |
Mar 12, 2020 | 13.65 | 13.65 | 12.96 | 13.13 | 119,528 | -2.19(-14.30%) |
Mar 11, 2020 | 15.89 | 16.04 | 15.28 | 15.32 | 45,332 | -1.24(-7.51%) |
Mar 10, 2020 | 16.59 | 16.76 | 16.10 | 16.57 | 78,270 | +1.04(+6.72%) |
Mar 09, 2020 | 15.94 | 15.98 | 15.36 | 15.52 | 54,375 | -1.97(-11.27%) |
Mar 06, 2020 | 17.26 | 17.52 | 17.26 | 17.49 | 32,809 | -0.65(-3.59%) |
Mar 05, 2020 | 18.01 | 18.19 | 17.94 | 18.15 | 66,934 | -0.58(-3.12%) |
Mar 04, 2020 | 18.20 | 18.73 | 17.99 | 18.73 | 45,140 | +0.72(+3.98%) |
Mar 03, 2020 | 18.16 | 18.54 | 17.74 | 18.01 | 86,198 | -0.01(-0.05%) |
Mar 02, 2020 | 17.62 | 18.02 | 17.48 | 18.02 | 37,979 | +0.55(+3.12%) |
Feb 28, 2020 | 17.49 | 17.52 | 17.00 | 17.48 | 61,126 | -0.29(-1.62%) |
Feb 27, 2020 | 17.89 | 18.16 | 17.76 | 17.76 | 40,496 | -0.49(-2.67%) |
Feb 26, 2020 | 18.41 | 18.49 | 18.15 | 18.25 | 21,278 | +0.04(+0.21%) |
Feb 25, 2020 | 18.56 | 18.61 | 18.08 | 18.21 | 32,480 | -0.26(-1.40%) |
Feb 24, 2020 | 18.50 | 18.53 | 18.28 | 18.47 | 30,849 | -0.77(-3.98%) |
Feb 21, 2020 | 19.25 | 19.25 | 19.11 | 19.24 | 21,524 | -0.13(-0.69%) |
Feb 20, 2020 | 19.49 | 19.49 | 19.24 | 19.37 | 22,084 | -0.45(-2.27%) |
Feb 19, 2020 | 19.75 | 19.85 | 19.66 | 19.82 | 16,665 | -0.05(-0.24%) |
Feb 18, 2020 | 19.31 | 19.92 | 19.31 | 19.87 | 15,438 | +0.22(+1.12%) |
Feb 14, 2020 | 19.69 | 19.69 | 19.54 | 19.65 | 7,523 | -0.03(-0.15%) |
Feb 13, 2020 | 19.74 | 19.77 | 19.62 | 19.68 | 20,532 | -0.88(-4.28%) |
Feb 12, 2020 | 20.58 | 20.58 | 20.46 | 20.56 | 18,938 | -0.38(-1.83%) |
Feb 11, 2020 | 20.55 | 21.18 | 20.45 | 20.94 | 8,593 | +0.59(+2.92%) |
Feb 10, 2020 | 20.23 | 20.35 | 20.20 | 20.35 | 12,779 | +0.13(+0.66%) |
Feb 07, 2020 | 20.30 | 20.30 | 20.18 | 20.21 | 7,523 | -0.33(-1.58%) |
Feb 06, 2020 | 20.62 | 20.62 | 20.47 | 20.54 | 19,234 | -0.11(-0.56%) |
Feb 05, 2020 | 20.69 | 20.69 | 20.54 | 20.65 | 10,936 | +0.04(+0.19%) |
Feb 04, 2020 | 20.54 | 20.67 | 20.43 | 20.61 | 16,130 | +0.12(+0.61%) |