Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.35 | 15.97 | 14.90 | 15.52 | 453,530 | -0.43(-2.72%) |
Apr 29, 2020 | 13.78 | 16.09 | 13.41 | 15.95 | 554,656 | +2.83(+21.53%) |
Apr 28, 2020 | 11.82 | 13.70 | 11.71 | 13.13 | 405,552 | +1.58(+13.64%) |
Apr 27, 2020 | 10.90 | 11.79 | 10.83 | 11.55 | 224,879 | +0.53(+4.83%) |
Apr 24, 2020 | 11.47 | 11.47 | 10.29 | 11.02 | 162,367 | -0.15(-1.32%) |
Apr 23, 2020 | 10.64 | 11.31 | 10.64 | 11.17 | 401,722 | +0.59(+5.59%) |
Apr 22, 2020 | 10.83 | 10.95 | 10.35 | 10.58 | 172,562 | +0.19(+1.80%) |
Apr 21, 2020 | 10.49 | 10.97 | 10.20 | 10.39 | 227,093 | -0.52(-4.78%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.78 | 10.91 | 205,703 | -0.97(-8.13%) |
Apr 17, 2020 | 11.56 | 12.16 | 11.56 | 11.88 | 200,751 | +0.77(+6.91%) |
Apr 16, 2020 | 11.93 | 11.93 | 10.69 | 11.11 | 274,860 | -0.72(-6.08%) |
Apr 15, 2020 | 12.49 | 12.67 | 11.82 | 11.83 | 212,324 | -1.56(-11.63%) |
Apr 14, 2020 | 13.51 | 13.97 | 13.11 | 13.38 | 248,902 | +0.38(+2.95%) |
Apr 13, 2020 | 13.59 | 13.95 | 12.76 | 13.00 | 286,632 | -0.62(-4.56%) |
Apr 09, 2020 | 13.69 | 15.26 | 13.11 | 13.62 | 405,462 | +0.02(+0.14%) |
Apr 08, 2020 | 10.85 | 14.12 | 10.56 | 13.60 | 452,999 | +3.19(+30.65%) |
Apr 07, 2020 | 11.10 | 11.82 | 10.33 | 10.41 | 381,419 | +0.05(+0.48%) |
Apr 06, 2020 | 8.863 | 10.39 | 8.863 | 10.36 | 299,335 | +2.11(+25.54%) |
Apr 03, 2020 | 9.306 | 9.523 | 8.125 | 8.253 | 286,453 | -1.07(-11.51%) |
Apr 02, 2020 | 9.690 | 10.19 | 9.080 | 9.326 | 211,212 | -0.59(-5.96%) |
Apr 01, 2020 | 11.53 | 11.66 | 9.848 | 9.917 | 259,732 | -2.27(-18.59%) |
Mar 31, 2020 | 12.51 | 12.72 | 11.74 | 12.18 | 271,143 | -0.23(-1.83%) |
Mar 30, 2020 | 11.36 | 12.49 | 11.26 | 12.41 | 198,069 | +0.92(+7.97%) |
Mar 27, 2020 | 11.73 | 12.40 | 11.34 | 11.49 | 227,152 | -0.92(-7.38%) |
Mar 26, 2020 | 11.43 | 13.05 | 11.37 | 12.41 | 246,207 | +1.25(+11.21%) |
Mar 25, 2020 | 10.66 | 11.87 | 10.14 | 11.16 | 324,954 | +0.71(+6.79%) |
Mar 24, 2020 | 10.10 | 10.57 | 9.612 | 10.45 | 214,037 | +1.25(+13.60%) |
Mar 23, 2020 | 9.553 | 10.39 | 8.509 | 9.198 | 226,305 | -0.16(-1.68%) |
Mar 20, 2020 | 11.05 | 11.95 | 9.356 | 9.356 | 337,428 | -1.54(-14.10%) |
Mar 19, 2020 | 10.06 | 11.56 | 9.848 | 10.89 | 255,264 | +0.91(+9.07%) |
Mar 18, 2020 | 10.69 | 11.37 | 8.853 | 9.986 | 334,892 | -1.71(-14.65%) |
Mar 17, 2020 | 11.19 | 12.08 | 10.43 | 11.70 | 265,671 | +0.77(+7.03%) |
Mar 16, 2020 | 11.82 | 13.32 | 10.72 | 10.93 | 218,744 | -2.94(-21.22%) |
Mar 13, 2020 | 13.89 | 13.90 | 12.57 | 13.88 | 300,872 | +1.03(+8.05%) |
Mar 12, 2020 | 13.92 | 14.37 | 12.81 | 12.84 | 196,241 | -2.27(-15.05%) |
Mar 11, 2020 | 15.34 | 16.03 | 14.58 | 15.12 | 294,649 | -1.00(-6.23%) |
Mar 10, 2020 | 16.31 | 16.73 | 14.92 | 16.12 | 187,574 | +0.04(+0.24%) |
Mar 09, 2020 | 16.65 | 17.60 | 16.07 | 16.08 | 178,303 | -2.05(-11.30%) |
Mar 06, 2020 | 18.99 | 19.10 | 17.70 | 18.13 | 203,086 | -1.45(-7.39%) |
Mar 05, 2020 | 19.63 | 19.81 | 19.22 | 19.58 | 317,273 | -0.48(-2.41%) |
Mar 04, 2020 | 19.73 | 20.08 | 18.73 | 20.06 | 277,443 | +0.73(+3.77%) |
Mar 03, 2020 | 19.78 | 20.56 | 19.20 | 19.33 | 216,727 | -0.39(-2.00%) |
Mar 02, 2020 | 21.58 | 21.85 | 18.74 | 19.73 | 314,498 | -1.80(-8.37%) |
Feb 28, 2020 | 18.90 | 21.58 | 18.75 | 21.53 | 369,516 | +1.85(+9.41%) |
Feb 27, 2020 | 20.77 | 22.40 | 19.52 | 19.68 | 297,393 | -3.54(-15.23%) |
Feb 26, 2020 | 25.14 | 25.14 | 22.88 | 23.21 | 152,860 | -1.91(-7.60%) |
Feb 25, 2020 | 26.74 | 26.74 | 24.86 | 25.12 | 344,488 | -1.64(-6.14%) |
Feb 24, 2020 | 27.16 | 27.16 | 26.37 | 26.77 | 148,423 | -1.49(-5.26%) |
Feb 21, 2020 | 28.60 | 28.76 | 28.01 | 28.25 | 103,980 | -0.52(-1.81%) |
Feb 20, 2020 | 28.31 | 29.20 | 28.18 | 28.78 | 96,776 | +0.54(+1.92%) |
Feb 19, 2020 | 27.78 | 28.67 | 27.21 | 28.23 | 210,771 | +0.45(+1.63%) |
Feb 18, 2020 | 33.53 | 33.86 | 27.27 | 27.78 | 424,082 | -6.23(-18.33%) |
Feb 14, 2020 | 33.96 | 34.35 | 33.59 | 34.02 | 78,492 | -0.03(-0.09%) |
Feb 13, 2020 | 34.42 | 34.69 | 33.89 | 34.04 | 98,082 | -0.54(-1.57%) |
Feb 12, 2020 | 34.09 | 34.71 | 33.78 | 34.59 | 121,022 | +0.94(+2.78%) |
Feb 11, 2020 | 32.66 | 33.96 | 32.66 | 33.65 | 98,586 | +1.15(+3.55%) |
Feb 10, 2020 | 32.20 | 32.93 | 32.06 | 32.50 | 89,493 | +0.18(+0.55%) |
Feb 07, 2020 | 32.39 | 32.43 | 31.71 | 32.32 | 80,930 | -0.43(-1.32%) |
Feb 06, 2020 | 33.29 | 33.36 | 32.51 | 32.75 | 77,638 | -0.37(-1.13%) |
Feb 05, 2020 | 32.62 | 33.17 | 32.33 | 33.13 | 72,969 | +0.98(+3.06%) |
Feb 04, 2020 | 31.99 | 32.72 | 31.83 | 32.14 | 101,871 | +0.77(+2.45%) |