Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.50 | 15.50 | 14.77 | 14.96 | 503,932 | -0.44(-2.85%) |
Apr 29, 2020 | 14.88 | 15.40 | 14.83 | 15.40 | 297,369 | +0.66(+4.46%) |
Apr 28, 2020 | 14.90 | 14.96 | 14.68 | 14.74 | 200,656 | -0.11(-0.74%) |
Apr 27, 2020 | 14.74 | 14.91 | 14.68 | 14.85 | 209,160 | +0.17(+1.14%) |
Apr 24, 2020 | 14.50 | 14.69 | 14.21 | 14.69 | 269,205 | +0.41(+2.86%) |
Apr 23, 2020 | 14.39 | 14.57 | 14.08 | 14.28 | 252,063 | -0.12(-0.81%) |
Apr 22, 2020 | 14.23 | 14.44 | 14.04 | 14.39 | 202,680 | +0.29(+2.07%) |
Apr 21, 2020 | 14.20 | 14.28 | 13.75 | 14.10 | 225,361 | -0.24(-1.68%) |
Apr 20, 2020 | 14.07 | 14.54 | 14.07 | 14.34 | 234,532 | +0.12(+0.82%) |
Apr 17, 2020 | 14.18 | 14.35 | 14.01 | 14.23 | 255,649 | +0.10(+0.67%) |
Apr 16, 2020 | 14.20 | 14.31 | 13.99 | 14.13 | 259,786 | -0.12(-0.87%) |
Apr 15, 2020 | 14.02 | 14.28 | 13.93 | 14.26 | 216,028 | +0.07(+0.51%) |
Apr 14, 2020 | 14.06 | 14.59 | 14.06 | 14.18 | 178,176 | +0.29(+2.10%) |
Apr 13, 2020 | 14.31 | 14.40 | 13.64 | 13.89 | 301,989 | -0.48(-3.35%) |
Apr 09, 2020 | 13.99 | 14.93 | 13.99 | 14.37 | 522,253 | +0.50(+3.63%) |
Apr 08, 2020 | 13.37 | 14.03 | 13.35 | 13.87 | 274,852 | +0.67(+5.09%) |
Apr 07, 2020 | 12.67 | 13.43 | 12.67 | 13.20 | 574,815 | +0.77(+6.23%) |
Apr 06, 2020 | 11.82 | 12.50 | 11.80 | 12.42 | 502,931 | +0.82(+7.05%) |
Apr 03, 2020 | 11.98 | 12.23 | 11.36 | 11.60 | 415,173 | -0.45(-3.70%) |
Apr 02, 2020 | 11.67 | 12.31 | 11.67 | 12.05 | 394,982 | +0.33(+2.80%) |
Apr 01, 2020 | 12.69 | 12.69 | 11.65 | 11.72 | 396,528 | -1.21(-9.36%) |
Mar 31, 2020 | 13.03 | 13.15 | 12.65 | 12.93 | 510,227 | -0.12(-0.89%) |
Mar 30, 2020 | 12.22 | 13.05 | 12.22 | 13.05 | 391,988 | +0.88(+7.21%) |
Mar 27, 2020 | 12.32 | 12.71 | 11.95 | 12.17 | 377,583 | -0.48(-3.78%) |
Mar 26, 2020 | 12.69 | 13.69 | 12.61 | 12.65 | 853,210 | +0.09(+0.75%) |
Mar 25, 2020 | 11.41 | 12.82 | 11.41 | 12.55 | 870,539 | +1.29(+11.45%) |
Mar 24, 2020 | 10.24 | 11.78 | 10.16 | 11.26 | 929,139 | +1.75(+18.35%) |
Mar 23, 2020 | 10.84 | 10.84 | 9.220 | 9.518 | 619,413 | -1.44(-13.16%) |
Mar 20, 2020 | 11.85 | 12.29 | 10.71 | 10.96 | 697,363 | -0.74(-6.32%) |
Mar 19, 2020 | 8.249 | 12.47 | 7.792 | 11.70 | 1,470,444 | +3.44(+41.58%) |
Mar 18, 2020 | 12.02 | 12.58 | 8.010 | 8.264 | 1,604,894 | -4.84(-36.95%) |
Mar 17, 2020 | 12.58 | 13.27 | 12.44 | 13.11 | 659,882 | +0.55(+4.39%) |
Mar 16, 2020 | 13.22 | 13.42 | 12.50 | 12.55 | 689,240 | -1.91(-13.18%) |
Mar 13, 2020 | 14.41 | 14.70 | 14.07 | 14.46 | 541,474 | +0.59(+4.29%) |
Mar 12, 2020 | 14.06 | 14.10 | 12.50 | 13.87 | 1,151,993 | -1.00(-6.73%) |
Mar 11, 2020 | 15.58 | 15.59 | 14.86 | 14.87 | 500,574 | -1.08(-6.77%) |
Mar 10, 2020 | 15.95 | 15.96 | 15.49 | 15.95 | 385,304 | +0.24(+1.52%) |
Mar 09, 2020 | 15.91 | 15.95 | 15.19 | 15.71 | 708,205 | -0.91(-5.45%) |
Mar 06, 2020 | 16.71 | 16.75 | 16.44 | 16.61 | 419,521 | -0.40(-2.34%) |
Mar 05, 2020 | 17.20 | 17.25 | 16.80 | 17.01 | 442,325 | -0.37(-2.13%) |
Mar 04, 2020 | 17.17 | 17.40 | 17.14 | 17.38 | 283,605 | +0.33(+1.96%) |
Mar 03, 2020 | 17.25 | 17.40 | 16.85 | 17.05 | 453,661 | -0.05(-0.30%) |
Mar 02, 2020 | 16.27 | 17.13 | 16.23 | 17.10 | 612,155 | +0.89(+5.47%) |
Feb 28, 2020 | 16.49 | 16.57 | 16.00 | 16.21 | 822,782 | -0.61(-3.60%) |
Feb 27, 2020 | 17.11 | 17.11 | 16.66 | 16.82 | 404,424 | -0.45(-2.59%) |
Feb 26, 2020 | 17.10 | 17.38 | 17.10 | 17.27 | 345,553 | +0.17(+0.97%) |
Feb 25, 2020 | 17.51 | 17.56 | 17.01 | 17.10 | 481,528 | -0.44(-2.51%) |
Feb 24, 2020 | 17.61 | 17.68 | 17.52 | 17.54 | 202,036 | -0.24(-1.34%) |
Feb 21, 2020 | 17.88 | 17.88 | 17.65 | 17.78 | 367,330 | -0.10(-0.56%) |
Feb 20, 2020 | 17.76 | 17.88 | 17.76 | 17.88 | 206,547 | +0.05(+0.28%) |
Feb 19, 2020 | 17.79 | 17.84 | 17.77 | 17.83 | 216,569 | +0.04(+0.24%) |
Feb 18, 2020 | 17.78 | 17.78 | 17.73 | 17.78 | 195,597 | +0.03(+0.16%) |
Feb 14, 2020 | 17.71 | 17.76 | 17.70 | 17.76 | 140,854 | +0.06(+0.33%) |
Feb 13, 2020 | 17.78 | 17.80 | 17.59 | 17.70 | 456,752 | -0.07(-0.41%) |
Feb 12, 2020 | 17.81 | 17.84 | 17.76 | 17.77 | 248,268 | -0.08(-0.44%) |
Feb 11, 2020 | 17.83 | 17.90 | 17.77 | 17.85 | 249,548 | +0.04(+0.20%) |
Feb 10, 2020 | 17.78 | 17.83 | 17.76 | 17.81 | 237,375 | +0.02(+0.12%) |
Feb 07, 2020 | 17.65 | 17.80 | 17.64 | 17.79 | 296,695 | +0.14(+0.82%) |
Feb 06, 2020 | 17.54 | 17.65 | 17.53 | 17.65 | 239,035 | +0.10(+0.58%) |
Feb 05, 2020 | 17.40 | 17.55 | 17.38 | 17.55 | 284,676 | +0.15(+0.87%) |
Feb 04, 2020 | 17.35 | 17.40 | 17.33 | 17.40 | 193,329 | +0.09(+0.54%) |