Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.85 | 13.85 | 13.28 | 13.31 | 167,666 | -0.97(-6.77%) |
Apr 29, 2020 | 14.20 | 14.47 | 13.83 | 14.27 | 351,742 | +0.48(+3.50%) |
Apr 28, 2020 | 13.34 | 14.05 | 13.17 | 13.79 | 308,021 | +0.88(+6.85%) |
Apr 27, 2020 | 12.02 | 13.10 | 11.96 | 12.91 | 255,333 | +1.00(+8.42%) |
Apr 24, 2020 | 12.03 | 12.21 | 11.55 | 11.90 | 170,926 | +0.05(+0.38%) |
Apr 23, 2020 | 11.28 | 12.01 | 11.28 | 11.86 | 224,473 | +0.49(+4.33%) |
Apr 22, 2020 | 11.84 | 11.84 | 11.25 | 11.37 | 231,046 | -0.13(-1.11%) |
Apr 21, 2020 | 11.30 | 11.70 | 11.18 | 11.49 | 182,170 | +0.02(+0.16%) |
Apr 20, 2020 | 11.56 | 12.10 | 11.38 | 11.48 | 178,611 | -0.50(-4.19%) |
Apr 17, 2020 | 11.49 | 12.03 | 11.43 | 11.98 | 169,281 | +0.96(+8.68%) |
Apr 16, 2020 | 11.06 | 11.41 | 10.65 | 11.02 | 296,989 | -0.14(-1.23%) |
Apr 15, 2020 | 11.22 | 11.50 | 11.08 | 11.16 | 249,678 | -0.66(-5.56%) |
Apr 14, 2020 | 12.27 | 12.34 | 11.76 | 11.81 | 243,108 | -0.27(-2.26%) |
Apr 13, 2020 | 11.90 | 12.32 | 11.79 | 12.09 | 154,165 | +0.02(+0.15%) |
Apr 09, 2020 | 12.12 | 12.68 | 11.58 | 12.07 | 246,406 | +0.25(+2.08%) |
Apr 08, 2020 | 11.45 | 12.07 | 11.39 | 11.82 | 205,601 | +0.55(+4.85%) |
Apr 07, 2020 | 11.55 | 11.79 | 10.95 | 11.28 | 325,531 | -0.02(-0.16%) |
Apr 06, 2020 | 11.00 | 11.42 | 10.87 | 11.29 | 214,324 | +0.71(+6.72%) |
Apr 03, 2020 | 11.39 | 11.47 | 10.11 | 10.58 | 313,329 | -1.00(-8.66%) |
Apr 02, 2020 | 10.34 | 11.70 | 10.19 | 11.59 | 384,329 | +1.37(+13.38%) |
Apr 01, 2020 | 10.59 | 10.97 | 10.05 | 10.22 | 288,613 | -0.79(-7.20%) |
Mar 31, 2020 | 11.04 | 11.14 | 10.81 | 11.01 | 342,143 | -0.10(-0.89%) |
Mar 30, 2020 | 10.70 | 11.15 | 10.49 | 11.11 | 288,309 | +0.54(+5.12%) |
Mar 27, 2020 | 9.867 | 11.05 | 9.731 | 10.57 | 273,347 | +0.22(+2.09%) |
Mar 26, 2020 | 9.290 | 10.38 | 9.290 | 10.35 | 202,154 | +0.95(+10.06%) |
Mar 25, 2020 | 9.281 | 9.812 | 8.713 | 9.407 | 228,951 | +0.09(+0.97%) |
Mar 24, 2020 | 9.389 | 9.803 | 8.776 | 9.317 | 309,325 | +0.38(+4.23%) |
Mar 23, 2020 | 9.479 | 9.876 | 8.506 | 8.938 | 356,790 | -0.65(-6.77%) |
Mar 20, 2020 | 10.44 | 10.44 | 8.776 | 9.587 | 594,083 | -0.91(-8.67%) |
Mar 19, 2020 | 10.08 | 10.89 | 9.524 | 10.50 | 373,284 | +0.43(+4.30%) |
Mar 18, 2020 | 9.668 | 10.33 | 9.173 | 10.06 | 445,784 | -0.05(-0.53%) |
Mar 17, 2020 | 9.308 | 10.15 | 8.736 | 10.12 | 365,769 | +1.01(+11.08%) |
Mar 16, 2020 | 9.821 | 9.821 | 8.947 | 9.110 | 348,620 | -1.16(-11.32%) |
Mar 13, 2020 | 9.659 | 10.27 | 8.956 | 10.27 | 339,048 | +1.06(+11.55%) |
Mar 12, 2020 | 9.470 | 9.722 | 8.947 | 9.209 | 319,224 | -1.05(-10.27%) |
Mar 11, 2020 | 10.72 | 10.83 | 9.984 | 10.26 | 280,550 | -0.82(-7.40%) |
Mar 10, 2020 | 11.07 | 11.19 | 10.35 | 11.08 | 165,757 | +0.45(+4.24%) |
Mar 09, 2020 | 11.97 | 11.97 | 10.60 | 10.63 | 223,770 | -1.78(-14.37%) |
Mar 06, 2020 | 12.30 | 12.79 | 12.14 | 12.42 | 180,899 | -0.29(-2.27%) |
Mar 05, 2020 | 13.03 | 13.04 | 12.44 | 12.70 | 218,522 | -0.72(-5.37%) |
Mar 04, 2020 | 13.10 | 13.43 | 12.96 | 13.43 | 150,363 | +0.56(+4.34%) |
Mar 03, 2020 | 13.02 | 13.59 | 12.82 | 12.87 | 222,486 | -0.17(-1.31%) |
Mar 02, 2020 | 12.92 | 13.11 | 12.68 | 13.04 | 211,312 | +0.19(+1.47%) |
Feb 28, 2020 | 12.74 | 13.16 | 12.51 | 12.85 | 340,712 | -0.34(-2.60%) |
Feb 27, 2020 | 13.31 | 13.95 | 13.16 | 13.19 | 176,897 | -0.41(-2.98%) |
Feb 26, 2020 | 13.73 | 13.88 | 13.54 | 13.60 | 147,126 | -0.11(-0.79%) |
Feb 25, 2020 | 14.62 | 14.62 | 13.71 | 13.71 | 176,332 | -0.83(-5.70%) |
Feb 24, 2020 | 14.32 | 14.60 | 14.05 | 14.53 | 163,401 | -0.23(-1.59%) |
Feb 21, 2020 | 14.74 | 14.88 | 14.42 | 14.77 | 204,316 | -0.05(-0.30%) |
Feb 20, 2020 | 14.61 | 15.04 | 14.61 | 14.81 | 116,214 | +0.14(+0.98%) |
Feb 19, 2020 | 14.93 | 14.97 | 14.62 | 14.67 | 195,541 | -0.22(-1.45%) |
Feb 18, 2020 | 15.12 | 15.25 | 14.84 | 14.89 | 87,940 | -0.32(-2.07%) |
Feb 14, 2020 | 15.60 | 15.71 | 15.16 | 15.20 | 93,002 | -0.38(-2.43%) |
Feb 13, 2020 | 15.53 | 15.67 | 15.40 | 15.58 | 113,563 | -0.02(-0.12%) |
Feb 12, 2020 | 15.84 | 15.95 | 15.58 | 15.60 | 147,831 | -0.17(-1.09%) |
Feb 11, 2020 | 15.60 | 16.00 | 15.54 | 15.77 | 229,267 | +0.24(+1.57%) |
Feb 10, 2020 | 15.53 | 15.80 | 15.45 | 15.53 | 217,068 | -0.12(-0.75%) |
Feb 07, 2020 | 15.89 | 16.07 | 15.36 | 15.64 | 245,712 | -0.46(-2.85%) |
Feb 06, 2020 | 16.08 | 16.33 | 15.52 | 16.10 | 229,379 | +0.23(+1.42%) |
Feb 05, 2020 | 15.40 | 15.91 | 15.40 | 15.88 | 209,525 | +0.68(+4.51%) |
Feb 04, 2020 | 15.44 | 15.47 | 15.16 | 15.19 | 120,412 | -0.01(-0.06%) |