Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.35 | 17.45 | 16.80 | 16.97 | 282,602 | -0.32(-1.85%) |
Apr 29, 2020 | 16.65 | 18.18 | 16.15 | 17.29 | 1,154,082 | +1.14(+7.06%) |
Apr 28, 2020 | 16.79 | 16.98 | 15.06 | 16.15 | 255,983 | -0.40(-2.42%) |
Apr 27, 2020 | 16.82 | 16.98 | 16.42 | 16.55 | 227,517 | +0.36(+2.22%) |
Apr 24, 2020 | 15.84 | 16.30 | 15.38 | 16.19 | 154,100 | +0.63(+4.05%) |
Apr 23, 2020 | 16.19 | 17.22 | 15.31 | 15.56 | 366,293 | -0.33(-2.08%) |
Apr 22, 2020 | 15.19 | 16.00 | 14.55 | 15.89 | 272,386 | +1.17(+7.95%) |
Apr 21, 2020 | 15.00 | 15.53 | 13.97 | 14.72 | 377,442 | -0.52(-3.41%) |
Apr 20, 2020 | 15.90 | 15.90 | 15.00 | 15.24 | 408,243 | -0.72(-4.51%) |
Apr 17, 2020 | 16.44 | 16.49 | 14.87 | 15.96 | 505,300 | +0.88(+5.84%) |
Apr 16, 2020 | 12.85 | 15.22 | 12.66 | 15.08 | 510,039 | +2.53(+20.16%) |
Apr 15, 2020 | 12.30 | 12.65 | 11.52 | 12.55 | 227,621 | -0.12(-0.95%) |
Apr 14, 2020 | 12.70 | 12.94 | 12.46 | 12.67 | 238,957 | +0.44(+3.60%) |
Apr 13, 2020 | 10.55 | 12.42 | 10.27 | 12.23 | 264,015 | +1.68(+15.92%) |
Apr 09, 2020 | 10.53 | 10.89 | 10.15 | 10.55 | 243,300 | +0.24(+2.33%) |
Apr 08, 2020 | 9.620 | 10.55 | 9.220 | 10.31 | 295,958 | +0.87(+9.22%) |
Apr 07, 2020 | 9.000 | 9.490 | 8.900 | 9.440 | 391,467 | +0.55(+6.19%) |
Apr 06, 2020 | 10.10 | 10.22 | 8.360 | 8.890 | 478,740 | -0.65(-6.81%) |
Apr 03, 2020 | 9.930 | 10.04 | 9.000 | 9.540 | 257,000 | -0.49(-4.89%) |
Apr 02, 2020 | 9.750 | 10.61 | 9.750 | 10.03 | 274,262 | +0.29(+2.98%) |
Apr 01, 2020 | 10.46 | 10.69 | 9.550 | 9.740 | 411,918 | -1.02(-9.48%) |
Mar 31, 2020 | 11.70 | 11.98 | 10.73 | 10.76 | 319,716 | -0.94(-8.03%) |
Mar 30, 2020 | 11.90 | 11.98 | 10.91 | 11.70 | 226,354 | -0.24(-2.01%) |
Mar 27, 2020 | 12.57 | 12.80 | 11.50 | 11.94 | 295,800 | -1.29(-9.75%) |
Mar 26, 2020 | 11.59 | 13.83 | 11.59 | 13.23 | 539,298 | +1.79(+15.65%) |
Mar 25, 2020 | 10.29 | 12.21 | 10.24 | 11.44 | 447,883 | +1.53(+15.44%) |
Mar 24, 2020 | 9.500 | 10.38 | 8.800 | 9.910 | 457,676 | +0.94(+10.48%) |
Mar 23, 2020 | 9.030 | 9.030 | 8.050 | 8.970 | 268,190 | +0.09(+1.01%) |
Mar 20, 2020 | 9.670 | 9.990 | 8.640 | 8.880 | 384,700 | -0.66(-6.92%) |
Mar 19, 2020 | 8.130 | 9.550 | 7.700 | 9.540 | 429,526 | +1.39(+17.06%) |
Mar 18, 2020 | 8.060 | 8.990 | 7.710 | 8.150 | 444,794 | -0.42(-4.90%) |
Mar 17, 2020 | 9.060 | 10.90 | 7.550 | 8.570 | 1,145,753 | +1.82(+26.96%) |
Mar 16, 2020 | 7.500 | 7.520 | 6.700 | 6.750 | 417,907 | -1.79(-20.96%) |
Mar 13, 2020 | 9.560 | 9.629 | 7.620 | 8.540 | 529,500 | +0.10(+1.18%) |
Mar 12, 2020 | 8.940 | 9.000 | 7.780 | 8.440 | 523,687 | -1.62(-16.10%) |
Mar 11, 2020 | 14.50 | 14.50 | 9.890 | 10.06 | 1,185,593 | -5.19(-34.03%) |
Mar 10, 2020 | 15.92 | 15.98 | 14.55 | 15.25 | 267,455 | +0.38(+2.56%) |
Mar 09, 2020 | 15.06 | 15.56 | 14.60 | 14.87 | 289,573 | -1.83(-10.96%) |
Mar 06, 2020 | 17.47 | 17.95 | 16.17 | 16.70 | 269,800 | -1.30(-7.22%) |
Mar 05, 2020 | 17.18 | 18.38 | 17.12 | 18.00 | 238,995 | +0.52(+2.97%) |
Mar 04, 2020 | 17.33 | 17.67 | 16.71 | 17.48 | 176,405 | +0.61(+3.62%) |
Mar 03, 2020 | 18.19 | 18.90 | 16.30 | 16.87 | 396,141 | -0.32(-1.86%) |
Mar 02, 2020 | 16.29 | 17.76 | 15.37 | 17.19 | 424,908 | +2.35(+15.84%) |
Feb 28, 2020 | 15.00 | 15.90 | 14.20 | 14.84 | 458,100 | -1.08(-6.78%) |
Feb 27, 2020 | 17.00 | 17.00 | 15.70 | 15.92 | 331,220 | -1.20(-7.01%) |
Feb 26, 2020 | 17.55 | 17.96 | 17.01 | 17.12 | 179,965 | -0.33(-1.89%) |
Feb 25, 2020 | 17.08 | 18.20 | 16.95 | 17.45 | 247,170 | +0.59(+3.50%) |
Feb 24, 2020 | 17.61 | 18.72 | 16.84 | 16.86 | 296,272 | -2.14(-11.26%) |
Feb 21, 2020 | 18.41 | 19.33 | 18.10 | 19.00 | 187,300 | +0.72(+3.94%) |
Feb 20, 2020 | 19.33 | 20.02 | 18.26 | 18.28 | 388,238 | -1.39(-7.07%) |
Feb 19, 2020 | 20.00 | 20.60 | 19.02 | 19.67 | 365,762 | -0.08(-0.41%) |
Feb 18, 2020 | 18.38 | 19.90 | 18.28 | 19.75 | 399,638 | +1.58(+8.70%) |
Feb 14, 2020 | 16.83 | 18.25 | 16.51 | 18.17 | 286,500 | +1.40(+8.35%) |
Feb 13, 2020 | 16.75 | 17.00 | 16.56 | 16.77 | 113,649 | +0.02(+0.12%) |
Feb 12, 2020 | 17.37 | 17.42 | 16.21 | 16.75 | 226,284 | -0.48(-2.79%) |
Feb 11, 2020 | 16.96 | 17.64 | 16.85 | 17.23 | 222,807 | +0.39(+2.32%) |
Feb 10, 2020 | 16.51 | 16.96 | 16.27 | 16.84 | 191,299 | +0.44(+2.68%) |
Feb 07, 2020 | 16.63 | 16.88 | 16.17 | 16.40 | 276,800 | -0.23(-1.38%) |
Feb 06, 2020 | 15.43 | 16.67 | 15.04 | 16.63 | 446,900 | +1.21(+7.85%) |
Feb 05, 2020 | 14.12 | 15.50 | 13.97 | 15.42 | 459,088 | +1.52(+10.94%) |
Feb 04, 2020 | 13.26 | 14.20 | 13.26 | 13.90 | 380,631 | +0.67(+5.06%) |