Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.84 | 14.84 | 13.43 | 14.04 | 157,201 | -0.80(-5.40%) |
Apr 29, 2020 | 13.28 | 15.63 | 13.24 | 14.84 | 187,092 | +1.86(+14.31%) |
Apr 28, 2020 | 13.57 | 13.65 | 12.35 | 12.98 | 143,005 | +0.16(+1.24%) |
Apr 27, 2020 | 11.69 | 13.86 | 11.20 | 12.83 | 287,783 | +1.74(+15.74%) |
Apr 24, 2020 | 10.78 | 11.14 | 10.34 | 11.08 | 93,877 | +0.46(+4.31%) |
Apr 23, 2020 | 10.51 | 10.91 | 10.09 | 10.62 | 119,705 | +0.36(+3.52%) |
Apr 22, 2020 | 11.21 | 11.50 | 9.999 | 10.26 | 114,190 | -0.71(-6.50%) |
Apr 21, 2020 | 11.22 | 11.29 | 10.50 | 10.98 | 121,482 | -0.77(-6.53%) |
Apr 20, 2020 | 12.30 | 12.34 | 11.37 | 11.74 | 141,910 | -0.62(-4.99%) |
Apr 17, 2020 | 11.92 | 12.76 | 11.92 | 12.36 | 127,818 | +1.03(+9.10%) |
Apr 16, 2020 | 12.66 | 12.66 | 11.23 | 11.33 | 143,843 | -1.03(-8.34%) |
Apr 15, 2020 | 11.53 | 12.50 | 11.23 | 12.36 | 106,422 | +0.70(+5.97%) |
Apr 14, 2020 | 13.08 | 13.35 | 11.23 | 11.66 | 203,917 | -1.07(-8.37%) |
Apr 13, 2020 | 13.09 | 13.65 | 12.20 | 12.73 | 180,971 | +0.01(+0.07%) |
Apr 09, 2020 | 12.46 | 13.42 | 12.23 | 12.72 | 154,949 | +1.05(+8.98%) |
Apr 08, 2020 | 11.51 | 12.47 | 11.45 | 11.67 | 132,241 | +0.26(+2.32%) |
Apr 07, 2020 | 10.17 | 11.95 | 10.17 | 11.41 | 166,216 | +1.94(+20.47%) |
Apr 06, 2020 | 9.726 | 10.53 | 9.232 | 9.470 | 62,699 | +0.28(+3.07%) |
Apr 03, 2020 | 10.64 | 10.64 | 9.179 | 9.188 | 79,461 | -1.42(-13.37%) |
Apr 02, 2020 | 10.69 | 11.28 | 10.26 | 10.61 | 71,681 | -0.18(-1.71%) |
Apr 01, 2020 | 11.45 | 11.61 | 10.61 | 10.79 | 110,743 | -1.24(-10.32%) |
Mar 31, 2020 | 12.20 | 12.49 | 11.73 | 12.03 | 84,253 | -0.28(-2.29%) |
Mar 30, 2020 | 13.09 | 13.38 | 11.95 | 12.32 | 68,000 | -0.46(-3.59%) |
Mar 27, 2020 | 13.21 | 13.21 | 10.91 | 12.77 | 211,593 | -1.90(-12.97%) |
Mar 26, 2020 | 12.98 | 14.95 | 12.98 | 14.68 | 90,777 | +1.84(+14.34%) |
Mar 25, 2020 | 12.32 | 14.08 | 12.32 | 12.84 | 134,238 | +0.65(+5.35%) |
Mar 24, 2020 | 11.02 | 12.44 | 11.02 | 12.18 | 77,611 | +1.60(+15.15%) |
Mar 23, 2020 | 10.76 | 10.80 | 9.382 | 10.58 | 74,089 | -0.23(-2.12%) |
Mar 20, 2020 | 11.33 | 12.89 | 10.30 | 10.81 | 237,021 | -0.43(-3.84%) |
Mar 19, 2020 | 9.981 | 12.31 | 9.677 | 11.24 | 134,951 | +1.19(+11.83%) |
Mar 18, 2020 | 14.02 | 14.02 | 9.822 | 10.05 | 101,008 | -4.41(-30.51%) |
Mar 17, 2020 | 14.44 | 14.46 | 13.52 | 14.46 | 70,245 | +0.31(+2.18%) |
Mar 16, 2020 | 16.76 | 16.76 | 13.96 | 14.16 | 60,896 | -3.47(-19.69%) |
Mar 13, 2020 | 18.84 | 18.84 | 16.61 | 17.63 | 103,640 | -0.33(-1.86%) |
Mar 12, 2020 | 18.78 | 18.79 | 17.44 | 17.96 | 82,031 | -1.70(-8.65%) |
Mar 11, 2020 | 20.53 | 20.70 | 19.15 | 19.66 | 96,414 | -1.35(-6.42%) |
Mar 10, 2020 | 20.80 | 21.18 | 20.01 | 21.01 | 39,846 | +0.67(+3.29%) |
Mar 09, 2020 | 21.29 | 21.34 | 19.68 | 20.34 | 58,988 | -1.83(-8.26%) |
Mar 06, 2020 | 21.84 | 22.22 | 21.66 | 22.17 | 49,492 | -0.23(-1.02%) |
Mar 05, 2020 | 22.31 | 22.40 | 21.85 | 22.40 | 59,284 | -0.40(-1.74%) |
Mar 04, 2020 | 23.09 | 23.09 | 22.41 | 22.80 | 52,670 | +0.07(+0.31%) |
Mar 03, 2020 | 22.99 | 23.23 | 22.55 | 22.73 | 48,993 | -0.41(-1.79%) |
Mar 02, 2020 | 22.75 | 23.14 | 22.03 | 23.14 | 41,419 | +0.55(+2.42%) |
Feb 28, 2020 | 23.66 | 23.94 | 22.06 | 22.60 | 92,515 | -1.69(-6.96%) |
Feb 27, 2020 | 24.93 | 25.05 | 24.16 | 24.29 | 74,788 | -1.09(-4.30%) |
Feb 26, 2020 | 25.95 | 26.67 | 24.90 | 25.38 | 82,304 | +1.16(+4.80%) |
Feb 25, 2020 | 24.97 | 24.97 | 24.08 | 24.22 | 128,493 | -0.69(-2.76%) |
Feb 24, 2020 | 24.33 | 25.10 | 24.33 | 24.90 | 71,080 | +0.16(+0.64%) |
Feb 21, 2020 | 24.96 | 24.96 | 24.58 | 24.75 | 76,282 | -0.23(-0.92%) |
Feb 20, 2020 | 24.93 | 25.12 | 24.67 | 24.97 | 40,795 | +0.04(+0.18%) |
Feb 19, 2020 | 24.89 | 25.00 | 24.60 | 24.93 | 47,397 | +0.17(+0.68%) |
Feb 18, 2020 | 24.33 | 24.84 | 24.33 | 24.76 | 42,363 | +0.43(+1.77%) |
Feb 14, 2020 | 24.78 | 24.78 | 24.03 | 24.33 | 38,935 | -0.42(-1.71%) |
Feb 13, 2020 | 24.75 | 24.82 | 24.64 | 24.75 | 17,982 | -0.06(-0.25%) |
Feb 12, 2020 | 24.78 | 24.91 | 24.50 | 24.82 | 63,588 | +0.15(+0.61%) |
Feb 11, 2020 | 23.65 | 24.89 | 23.59 | 24.67 | 87,618 | +1.06(+4.48%) |
Feb 10, 2020 | 23.52 | 23.73 | 23.39 | 23.61 | 67,027 | +0.08(+0.34%) |
Feb 07, 2020 | 23.52 | 23.64 | 23.39 | 23.53 | 45,519 | -0.04(-0.15%) |
Feb 06, 2020 | 23.59 | 23.94 | 23.34 | 23.57 | 76,291 | +0.00(+0.00%) |
Feb 05, 2020 | 22.86 | 23.61 | 22.75 | 23.57 | 56,670 | +0.88(+3.88%) |
Feb 04, 2020 | 23.40 | 23.79 | 22.65 | 22.68 | 75,434 | -0.48(-2.09%) |