Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.51 | 14.78 | 13.91 | 14.37 | 399,115 | -0.45(-3.04%) |
Apr 29, 2020 | 13.94 | 14.89 | 13.79 | 14.82 | 756,754 | +1.56(+11.73%) |
Apr 28, 2020 | 12.94 | 13.45 | 12.69 | 13.26 | 409,881 | +0.78(+6.23%) |
Apr 27, 2020 | 11.91 | 12.64 | 11.91 | 12.49 | 289,371 | +0.57(+4.82%) |
Apr 24, 2020 | 11.85 | 12.14 | 11.58 | 11.91 | 201,650 | +0.17(+1.43%) |
Apr 23, 2020 | 11.29 | 11.82 | 11.09 | 11.74 | 464,292 | +0.66(+5.98%) |
Apr 22, 2020 | 11.10 | 11.23 | 10.57 | 11.08 | 505,987 | +0.22(+2.03%) |
Apr 21, 2020 | 10.97 | 11.12 | 10.82 | 10.86 | 487,741 | -0.53(-4.65%) |
Apr 20, 2020 | 11.18 | 11.56 | 10.94 | 11.39 | 547,206 | -0.18(-1.57%) |
Apr 17, 2020 | 11.38 | 12.04 | 11.38 | 11.57 | 624,753 | +0.53(+4.84%) |
Apr 16, 2020 | 11.66 | 11.75 | 10.71 | 11.04 | 834,099 | -0.73(-6.23%) |
Apr 15, 2020 | 11.86 | 12.12 | 11.53 | 11.77 | 442,850 | -0.62(-4.99%) |
Apr 14, 2020 | 12.21 | 12.86 | 11.76 | 12.39 | 557,300 | +0.31(+2.56%) |
Apr 13, 2020 | 12.70 | 13.08 | 11.81 | 12.08 | 520,737 | -1.24(-9.29%) |
Apr 09, 2020 | 13.85 | 14.48 | 12.85 | 13.32 | 607,666 | -0.01(-0.07%) |
Apr 08, 2020 | 13.28 | 13.40 | 12.60 | 13.33 | 573,709 | +0.40(+3.08%) |
Apr 07, 2020 | 13.27 | 13.86 | 12.74 | 12.93 | 758,836 | +0.17(+1.32%) |
Apr 06, 2020 | 12.49 | 13.51 | 12.28 | 12.76 | 668,742 | +0.86(+7.20%) |
Apr 03, 2020 | 13.05 | 13.18 | 11.59 | 11.90 | 556,178 | -1.07(-8.24%) |
Apr 02, 2020 | 12.20 | 13.36 | 12.10 | 12.97 | 665,824 | +0.68(+5.54%) |
Apr 01, 2020 | 12.40 | 12.67 | 11.79 | 12.29 | 419,278 | -0.68(-5.24%) |
Mar 31, 2020 | 12.13 | 13.36 | 11.97 | 12.97 | 574,295 | +0.87(+7.23%) |
Mar 30, 2020 | 12.01 | 12.35 | 11.10 | 12.10 | 423,319 | +0.01(+0.07%) |
Mar 27, 2020 | 13.13 | 13.34 | 11.67 | 12.09 | 413,145 | -1.70(-12.31%) |
Mar 26, 2020 | 11.36 | 14.03 | 11.31 | 13.79 | 914,412 | +2.45(+21.59%) |
Mar 25, 2020 | 10.19 | 11.82 | 10.01 | 11.34 | 896,749 | +1.33(+13.24%) |
Mar 24, 2020 | 10.44 | 10.76 | 9.323 | 10.01 | 1,600,928 | +0.26(+2.63%) |
Mar 23, 2020 | 9.632 | 10.02 | 8.881 | 9.756 | 863,735 | -0.01(-0.09%) |
Mar 20, 2020 | 9.898 | 10.51 | 8.872 | 9.765 | 839,643 | +0.19(+1.94%) |
Mar 19, 2020 | 8.395 | 9.738 | 8.059 | 9.579 | 665,466 | +1.14(+13.51%) |
Mar 18, 2020 | 10.19 | 10.62 | 8.130 | 8.439 | 893,268 | -1.89(-18.31%) |
Mar 17, 2020 | 11.93 | 12.26 | 10.17 | 10.33 | 735,256 | -1.31(-11.24%) |
Mar 16, 2020 | 11.42 | 13.05 | 11.42 | 11.64 | 618,540 | -1.30(-10.04%) |
Mar 13, 2020 | 14.10 | 14.63 | 12.22 | 12.94 | 616,153 | -0.28(-2.14%) |
Mar 12, 2020 | 14.05 | 14.24 | 13.12 | 13.22 | 516,809 | -1.86(-12.31%) |
Mar 11, 2020 | 15.35 | 15.90 | 14.66 | 15.08 | 329,333 | -0.85(-5.33%) |
Mar 10, 2020 | 16.48 | 17.03 | 15.09 | 15.92 | 523,724 | +0.19(+1.18%) |
Mar 09, 2020 | 16.83 | 17.06 | 15.57 | 15.74 | 399,835 | -2.31(-12.78%) |
Mar 06, 2020 | 18.50 | 18.88 | 17.56 | 18.05 | 362,902 | -0.93(-4.89%) |
Mar 05, 2020 | 19.26 | 19.37 | 18.80 | 18.97 | 377,023 | -0.82(-4.15%) |
Mar 04, 2020 | 20.06 | 20.40 | 19.17 | 19.80 | 244,754 | +0.04(+0.22%) |
Mar 03, 2020 | 20.46 | 21.10 | 19.36 | 19.75 | 431,777 | -0.71(-3.46%) |
Mar 02, 2020 | 20.81 | 21.11 | 19.97 | 20.46 | 479,275 | -0.54(-2.57%) |
Feb 28, 2020 | 20.13 | 21.03 | 19.88 | 21.00 | 538,526 | +0.26(+1.24%) |
Feb 27, 2020 | 20.07 | 21.44 | 19.64 | 20.74 | 364,364 | +0.21(+1.01%) |
Feb 26, 2020 | 21.35 | 21.57 | 20.52 | 20.53 | 493,094 | -0.65(-3.09%) |
Feb 25, 2020 | 22.59 | 22.59 | 21.15 | 21.19 | 423,622 | -1.29(-5.75%) |
Feb 24, 2020 | 22.57 | 22.79 | 21.94 | 22.48 | 519,213 | -0.98(-4.17%) |
Feb 21, 2020 | 23.25 | 23.74 | 22.50 | 23.46 | 558,983 | +0.37(+1.59%) |
Feb 20, 2020 | 26.87 | 27.91 | 22.91 | 23.09 | 693,425 | -2.86(-11.04%) |
Feb 19, 2020 | 25.69 | 26.18 | 25.40 | 25.96 | 339,381 | +0.43(+1.68%) |
Feb 18, 2020 | 25.75 | 25.77 | 25.28 | 25.53 | 131,209 | -0.32(-1.25%) |
Feb 14, 2020 | 26.00 | 26.11 | 25.51 | 25.85 | 193,732 | -0.13(-0.50%) |
Feb 13, 2020 | 25.83 | 26.01 | 25.55 | 25.98 | 209,543 | -0.03(-0.10%) |
Feb 12, 2020 | 25.81 | 26.32 | 25.79 | 26.01 | 223,232 | +0.41(+1.60%) |
Feb 11, 2020 | 25.12 | 25.76 | 25.12 | 25.60 | 211,214 | +0.67(+2.70%) |
Feb 10, 2020 | 24.73 | 24.96 | 24.52 | 24.93 | 225,071 | +0.03(+0.11%) |
Feb 07, 2020 | 25.27 | 25.27 | 24.69 | 24.90 | 316,474 | -0.49(-1.93%) |
Feb 06, 2020 | 25.69 | 25.85 | 25.05 | 25.39 | 220,129 | -0.25(-0.99%) |
Feb 05, 2020 | 25.40 | 25.93 | 25.33 | 25.64 | 245,832 | +0.71(+2.84%) |
Feb 04, 2020 | 24.38 | 25.22 | 24.38 | 24.93 | 449,877 | +0.95(+3.97%) |