Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.32 | 15.14 | 13.58 | 14.93 | 213,196 | +0.23(+1.56%) |
Apr 29, 2020 | 13.31 | 15.05 | 13.28 | 14.70 | 263,858 | +2.06(+16.30%) |
Apr 28, 2020 | 11.55 | 13.20 | 11.54 | 12.64 | 240,238 | +1.52(+13.67%) |
Apr 27, 2020 | 11.25 | 11.64 | 10.78 | 11.12 | 183,918 | +0.18(+1.65%) |
Apr 24, 2020 | 11.05 | 11.53 | 10.87 | 10.94 | 156,800 | -0.52(-4.54%) |
Apr 23, 2020 | 11.09 | 11.98 | 11.09 | 11.46 | 142,520 | +0.34(+3.06%) |
Apr 22, 2020 | 10.99 | 11.26 | 10.76 | 11.12 | 189,352 | +0.45(+4.22%) |
Apr 21, 2020 | 10.10 | 10.77 | 10.02 | 10.67 | 167,918 | +0.25(+2.40%) |
Apr 20, 2020 | 10.81 | 10.95 | 10.37 | 10.42 | 157,859 | -1.06(-9.23%) |
Apr 17, 2020 | 10.73 | 11.67 | 10.73 | 11.48 | 143,500 | +1.17(+11.35%) |
Apr 16, 2020 | 11.08 | 11.18 | 10.11 | 10.31 | 122,088 | -0.89(-7.95%) |
Apr 15, 2020 | 11.21 | 11.39 | 10.39 | 11.20 | 158,459 | -0.64(-5.41%) |
Apr 14, 2020 | 12.80 | 12.89 | 11.59 | 11.84 | 145,046 | -0.40(-3.27%) |
Apr 13, 2020 | 11.98 | 13.13 | 11.50 | 12.24 | 224,302 | +0.16(+1.32%) |
Apr 09, 2020 | 11.93 | 12.90 | 11.74 | 12.08 | 169,500 | +0.69(+6.06%) |
Apr 08, 2020 | 11.15 | 11.45 | 10.68 | 11.39 | 151,977 | +0.67(+6.25%) |
Apr 07, 2020 | 11.13 | 11.77 | 10.53 | 10.72 | 183,799 | +0.02(+0.19%) |
Apr 06, 2020 | 9.590 | 10.94 | 9.590 | 10.70 | 164,970 | +1.43(+15.43%) |
Apr 03, 2020 | 10.30 | 10.42 | 8.760 | 9.270 | 185,100 | -1.14(-10.95%) |
Apr 02, 2020 | 9.730 | 10.75 | 9.720 | 10.41 | 153,977 | +0.78(+8.10%) |
Apr 01, 2020 | 11.01 | 11.01 | 9.210 | 9.630 | 432,477 | -2.00(-17.20%) |
Mar 31, 2020 | 11.41 | 12.11 | 11.23 | 11.63 | 165,794 | +0.01(+0.09%) |
Mar 30, 2020 | 11.98 | 12.37 | 11.22 | 11.62 | 156,298 | -0.43(-3.57%) |
Mar 27, 2020 | 13.22 | 13.22 | 11.81 | 12.05 | 98,200 | -1.78(-12.87%) |
Mar 26, 2020 | 12.90 | 14.09 | 12.78 | 13.83 | 149,053 | +1.11(+8.73%) |
Mar 25, 2020 | 11.09 | 13.32 | 10.74 | 12.72 | 229,480 | +1.68(+15.22%) |
Mar 24, 2020 | 10.73 | 11.12 | 9.790 | 11.04 | 475,794 | +1.03(+10.29%) |
Mar 23, 2020 | 9.990 | 11.22 | 9.160 | 10.01 | 172,412 | +0.22(+2.25%) |
Mar 20, 2020 | 11.07 | 11.79 | 9.500 | 9.790 | 207,400 | -1.19(-10.84%) |
Mar 19, 2020 | 9.120 | 11.37 | 8.920 | 10.98 | 179,876 | +1.96(+21.73%) |
Mar 18, 2020 | 12.45 | 12.73 | 8.000 | 9.020 | 197,539 | -4.28(-32.18%) |
Mar 17, 2020 | 16.12 | 16.12 | 13.10 | 13.30 | 313,240 | -2.41(-15.34%) |
Mar 16, 2020 | 17.40 | 19.39 | 15.57 | 15.71 | 136,949 | -5.01(-24.18%) |
Mar 13, 2020 | 21.67 | 21.67 | 19.38 | 20.72 | 104,500 | +0.59(+2.93%) |
Mar 12, 2020 | 23.50 | 23.50 | 20.09 | 20.13 | 103,542 | -5.31(-20.87%) |
Mar 11, 2020 | 26.43 | 26.79 | 25.08 | 25.44 | 75,931 | -1.88(-6.88%) |
Mar 10, 2020 | 28.96 | 29.00 | 26.19 | 27.32 | 91,917 | -0.87(-3.09%) |
Mar 09, 2020 | 30.75 | 30.75 | 27.80 | 28.19 | 92,179 | -4.72(-14.34%) |
Mar 06, 2020 | 34.20 | 35.00 | 32.51 | 32.91 | 82,900 | -3.28(-9.06%) |
Mar 05, 2020 | 36.40 | 36.48 | 35.51 | 36.19 | 115,636 | -0.83(-2.24%) |
Mar 04, 2020 | 37.54 | 37.54 | 35.49 | 37.02 | 92,442 | +0.19(+0.52%) |
Mar 03, 2020 | 37.92 | 38.52 | 36.12 | 36.83 | 154,088 | -0.90(-2.39%) |
Mar 02, 2020 | 37.79 | 38.28 | 34.51 | 37.73 | 121,963 | +1.75(+4.86%) |
Feb 28, 2020 | 35.04 | 36.60 | 35.04 | 35.98 | 169,700 | -0.89(-2.41%) |
Feb 27, 2020 | 37.05 | 38.66 | 36.50 | 36.87 | 102,601 | -1.51(-3.93%) |
Feb 26, 2020 | 39.48 | 39.76 | 38.22 | 38.38 | 78,241 | -0.70(-1.79%) |
Feb 25, 2020 | 41.00 | 41.78 | 38.95 | 39.08 | 115,203 | -1.82(-4.45%) |
Feb 24, 2020 | 41.87 | 42.16 | 40.25 | 40.90 | 67,782 | -2.96(-6.75%) |
Feb 21, 2020 | 42.86 | 44.52 | 42.44 | 43.86 | 139,800 | +0.90(+2.09%) |
Feb 20, 2020 | 43.36 | 44.24 | 42.88 | 42.96 | 49,750 | -0.71(-1.63%) |
Feb 19, 2020 | 44.72 | 44.99 | 43.64 | 43.67 | 77,263 | -0.80(-1.80%) |
Feb 18, 2020 | 45.00 | 45.00 | 44.10 | 44.47 | 84,808 | -0.76(-1.68%) |
Feb 14, 2020 | 44.79 | 45.24 | 44.47 | 45.23 | 77,900 | +0.37(+0.82%) |
Feb 13, 2020 | 44.33 | 44.94 | 44.28 | 44.86 | 66,514 | +0.30(+0.67%) |
Feb 12, 2020 | 45.00 | 45.12 | 44.42 | 44.56 | 52,112 | -0.12(-0.27%) |
Feb 11, 2020 | 44.52 | 45.63 | 44.19 | 44.68 | 95,772 | +0.53(+1.20%) |
Feb 10, 2020 | 43.75 | 44.25 | 43.68 | 44.15 | 72,611 | +0.41(+0.94%) |
Feb 07, 2020 | 43.57 | 44.16 | 42.98 | 43.74 | 72,100 | -0.20(-0.46%) |
Feb 06, 2020 | 44.52 | 44.57 | 43.11 | 43.94 | 99,611 | -0.31(-0.70%) |
Feb 05, 2020 | 43.54 | 44.29 | 42.99 | 44.25 | 76,713 | +1.24(+2.88%) |
Feb 04, 2020 | 42.83 | 43.49 | 42.81 | 43.01 | 59,903 | +0.93(+2.21%) |