Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.13 | 14.90 | 13.98 | 14.39 | 28,227 | -0.19(-1.30%) |
Apr 29, 2020 | 14.89 | 15.43 | 14.06 | 14.58 | 59,519 | +0.33(+2.32%) |
Apr 28, 2020 | 14.72 | 14.79 | 14.05 | 14.25 | 37,256 | +0.02(+0.14%) |
Apr 27, 2020 | 13.02 | 14.23 | 12.98 | 14.23 | 38,862 | +1.61(+12.76%) |
Apr 24, 2020 | 12.50 | 12.70 | 12.12 | 12.62 | 27,500 | +0.07(+0.56%) |
Apr 23, 2020 | 12.26 | 13.05 | 12.26 | 12.55 | 22,485 | +0.29(+2.37%) |
Apr 22, 2020 | 12.78 | 12.86 | 12.24 | 12.26 | 12,358 | -0.42(-3.31%) |
Apr 21, 2020 | 12.78 | 13.26 | 12.42 | 12.68 | 22,644 | -0.61(-4.59%) |
Apr 20, 2020 | 14.10 | 14.10 | 13.12 | 13.29 | 40,715 | -0.95(-6.67%) |
Apr 17, 2020 | 14.31 | 14.66 | 13.95 | 14.24 | 38,500 | +0.31(+2.23%) |
Apr 16, 2020 | 14.06 | 14.10 | 13.46 | 13.93 | 51,350 | -0.24(-1.69%) |
Apr 15, 2020 | 13.26 | 14.68 | 12.74 | 14.17 | 63,010 | +0.38(+2.76%) |
Apr 14, 2020 | 14.85 | 15.03 | 13.51 | 13.79 | 42,526 | -0.51(-3.57%) |
Apr 13, 2020 | 14.51 | 14.51 | 13.67 | 14.30 | 28,637 | -0.20(-1.38%) |
Apr 09, 2020 | 13.52 | 14.57 | 13.52 | 14.50 | 42,300 | +1.10(+8.21%) |
Apr 08, 2020 | 13.77 | 13.77 | 13.02 | 13.40 | 34,729 | +0.00(+0.00%) |
Apr 07, 2020 | 13.85 | 14.22 | 13.37 | 13.40 | 60,778 | -0.05(-0.37%) |
Apr 06, 2020 | 12.49 | 13.55 | 12.49 | 13.45 | 34,692 | +1.51(+12.65%) |
Apr 03, 2020 | 12.34 | 12.34 | 11.54 | 11.94 | 40,400 | -0.54(-4.33%) |
Apr 02, 2020 | 11.01 | 13.03 | 11.01 | 12.48 | 39,449 | +1.47(+13.35%) |
Apr 01, 2020 | 12.20 | 12.20 | 10.94 | 11.01 | 112,533 | -1.35(-10.92%) |
Mar 31, 2020 | 11.53 | 12.52 | 11.48 | 12.36 | 51,192 | +0.76(+6.55%) |
Mar 30, 2020 | 11.07 | 11.62 | 10.85 | 11.60 | 49,989 | +0.65(+5.94%) |
Mar 27, 2020 | 11.00 | 11.41 | 10.23 | 10.95 | 59,100 | -0.31(-2.75%) |
Mar 26, 2020 | 11.20 | 11.50 | 10.98 | 11.26 | 89,507 | +0.36(+3.30%) |
Mar 25, 2020 | 10.99 | 11.52 | 10.72 | 10.90 | 56,337 | -0.04(-0.37%) |
Mar 24, 2020 | 11.01 | 11.82 | 10.75 | 10.94 | 81,542 | +0.16(+1.48%) |
Mar 23, 2020 | 11.59 | 11.65 | 9.880 | 10.78 | 57,694 | -0.63(-5.52%) |
Mar 20, 2020 | 10.79 | 12.03 | 9.910 | 11.41 | 65,800 | +0.48(+4.39%) |
Mar 19, 2020 | 8.640 | 10.98 | 8.571 | 10.93 | 70,443 | +2.18(+24.91%) |
Mar 18, 2020 | 9.670 | 9.935 | 7.960 | 8.750 | 71,890 | -1.86(-17.53%) |
Mar 17, 2020 | 9.550 | 10.61 | 8.120 | 10.61 | 59,650 | +1.46(+15.96%) |
Mar 16, 2020 | 9.440 | 10.12 | 9.110 | 9.150 | 53,697 | -2.44(-21.05%) |
Mar 13, 2020 | 11.56 | 13.07 | 11.01 | 11.59 | 45,600 | +0.71(+6.48%) |
Mar 12, 2020 | 11.61 | 12.68 | 10.88 | 10.88 | 35,365 | -1.72(-13.68%) |
Mar 11, 2020 | 14.00 | 14.61 | 12.39 | 12.61 | 20,067 | -1.81(-12.55%) |
Mar 10, 2020 | 15.09 | 15.18 | 13.76 | 14.42 | 46,547 | -0.37(-2.50%) |
Mar 09, 2020 | 14.46 | 15.07 | 14.18 | 14.79 | 41,721 | -0.87(-5.56%) |
Mar 06, 2020 | 15.01 | 15.68 | 15.01 | 15.66 | 38,300 | +0.00(+0.00%) |
Mar 05, 2020 | 16.29 | 16.57 | 15.50 | 15.66 | 40,251 | -1.14(-6.79%) |
Mar 04, 2020 | 15.47 | 16.80 | 15.43 | 16.80 | 23,651 | +1.42(+9.23%) |
Mar 03, 2020 | 16.00 | 16.00 | 15.06 | 15.38 | 39,057 | -0.57(-3.57%) |
Mar 02, 2020 | 16.01 | 16.27 | 15.38 | 15.95 | 36,704 | +0.19(+1.21%) |
Feb 28, 2020 | 15.84 | 16.16 | 15.49 | 15.76 | 59,600 | -0.28(-1.75%) |
Feb 27, 2020 | 15.45 | 16.38 | 14.68 | 16.04 | 45,041 | +0.09(+0.56%) |
Feb 26, 2020 | 16.88 | 17.00 | 15.40 | 15.95 | 37,528 | -0.55(-3.33%) |
Feb 25, 2020 | 16.91 | 17.09 | 15.98 | 16.50 | 26,380 | -0.58(-3.40%) |
Feb 24, 2020 | 16.93 | 17.25 | 16.49 | 17.08 | 27,310 | -0.49(-2.79%) |
Feb 21, 2020 | 17.92 | 18.09 | 17.56 | 17.57 | 16,700 | -0.30(-1.68%) |
Feb 20, 2020 | 17.87 | 18.24 | 17.74 | 17.87 | 32,253 | -0.03(-0.17%) |
Feb 19, 2020 | 18.39 | 18.39 | 17.81 | 17.90 | 15,098 | -0.04(-0.22%) |
Feb 18, 2020 | 17.86 | 18.03 | 17.48 | 17.94 | 17,574 | -0.09(-0.50%) |
Feb 14, 2020 | 18.36 | 18.59 | 17.83 | 18.03 | 14,800 | -0.32(-1.74%) |
Feb 13, 2020 | 18.25 | 18.56 | 18.11 | 18.35 | 11,625 | -0.06(-0.33%) |
Feb 12, 2020 | 18.35 | 18.60 | 18.16 | 18.41 | 20,390 | +0.33(+1.83%) |
Feb 11, 2020 | 18.40 | 18.50 | 17.95 | 18.08 | 10,029 | -0.21(-1.15%) |
Feb 10, 2020 | 17.74 | 18.43 | 17.63 | 18.29 | 12,991 | +0.34(+1.89%) |
Feb 07, 2020 | 18.06 | 18.44 | 17.56 | 17.95 | 30,500 | -0.73(-3.91%) |
Feb 06, 2020 | 18.78 | 18.86 | 18.34 | 18.68 | 36,808 | -0.04(-0.21%) |
Feb 05, 2020 | 17.36 | 19.01 | 17.22 | 18.72 | 54,964 | +1.63(+9.54%) |
Feb 04, 2020 | 17.41 | 17.56 | 16.81 | 17.09 | 23,132 | +0.15(+0.89%) |