Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.99 | 13.99 | 12.23 | 12.30 | 129,682 | -1.96(-13.73%) |
Apr 29, 2020 | 15.14 | 15.14 | 14.12 | 14.25 | 131,163 | -0.27(-1.89%) |
Apr 28, 2020 | 14.97 | 15.28 | 14.52 | 14.53 | 107,335 | +0.07(+0.47%) |
Apr 27, 2020 | 14.51 | 14.80 | 14.40 | 14.46 | 149,765 | +0.27(+1.93%) |
Apr 24, 2020 | 14.64 | 14.72 | 13.87 | 14.19 | 62,554 | -0.29(-2.03%) |
Apr 23, 2020 | 14.09 | 14.82 | 14.09 | 14.48 | 87,414 | +0.39(+2.78%) |
Apr 22, 2020 | 14.34 | 14.34 | 14.01 | 14.09 | 57,145 | +0.09(+0.63%) |
Apr 21, 2020 | 13.65 | 14.05 | 13.58 | 14.00 | 52,690 | -0.10(-0.69%) |
Apr 20, 2020 | 14.07 | 14.35 | 13.87 | 14.10 | 84,307 | -0.28(-1.97%) |
Apr 17, 2020 | 13.85 | 14.59 | 13.85 | 14.38 | 97,204 | +0.93(+6.91%) |
Apr 16, 2020 | 13.64 | 14.08 | 12.97 | 13.45 | 117,700 | -0.30(-2.20%) |
Apr 15, 2020 | 14.06 | 14.06 | 13.56 | 13.76 | 106,971 | -0.71(-4.94%) |
Apr 14, 2020 | 14.99 | 15.19 | 14.32 | 14.47 | 61,733 | -0.14(-0.94%) |
Apr 13, 2020 | 14.91 | 14.91 | 14.14 | 14.61 | 55,835 | -0.62(-4.05%) |
Apr 09, 2020 | 14.43 | 15.22 | 14.43 | 15.22 | 93,627 | +0.95(+6.65%) |
Apr 08, 2020 | 13.92 | 14.30 | 13.48 | 14.27 | 100,565 | +0.74(+5.49%) |
Apr 07, 2020 | 14.07 | 14.56 | 13.37 | 13.53 | 113,569 | -0.20(-1.43%) |
Apr 06, 2020 | 12.75 | 13.73 | 12.75 | 13.73 | 98,554 | +1.45(+11.79%) |
Apr 03, 2020 | 13.25 | 13.45 | 11.95 | 12.28 | 119,691 | -1.18(-8.79%) |
Apr 02, 2020 | 13.02 | 13.98 | 12.83 | 13.46 | 70,409 | +0.21(+1.55%) |
Apr 01, 2020 | 13.41 | 13.45 | 12.90 | 13.26 | 104,478 | -0.89(-6.29%) |
Mar 31, 2020 | 14.36 | 14.67 | 13.33 | 14.15 | 224,722 | -0.06(-0.41%) |
Mar 30, 2020 | 12.23 | 14.38 | 12.23 | 14.21 | 147,038 | +1.98(+16.16%) |
Mar 27, 2020 | 12.71 | 12.74 | 11.97 | 12.23 | 111,003 | -1.06(-7.95%) |
Mar 26, 2020 | 12.37 | 13.29 | 12.15 | 13.29 | 285,238 | +1.00(+8.12%) |
Mar 25, 2020 | 12.33 | 12.70 | 11.78 | 12.29 | 236,506 | -0.14(-1.10%) |
Mar 24, 2020 | 11.88 | 12.56 | 11.72 | 12.43 | 160,031 | +1.08(+9.56%) |
Mar 23, 2020 | 11.77 | 12.30 | 11.09 | 11.34 | 201,277 | -0.42(-3.57%) |
Mar 20, 2020 | 12.50 | 12.88 | 11.62 | 11.76 | 185,808 | -0.71(-5.72%) |
Mar 19, 2020 | 12.31 | 13.70 | 12.07 | 12.47 | 155,570 | +0.21(+1.75%) |
Mar 18, 2020 | 12.51 | 12.93 | 11.75 | 12.26 | 164,784 | -1.01(-7.58%) |
Mar 17, 2020 | 11.86 | 13.48 | 11.26 | 13.27 | 188,610 | +1.65(+14.21%) |
Mar 16, 2020 | 12.54 | 12.76 | 11.60 | 11.61 | 134,212 | -1.87(-13.84%) |
Mar 13, 2020 | 12.77 | 13.48 | 12.16 | 13.48 | 188,675 | +1.42(+11.74%) |
Mar 12, 2020 | 12.85 | 13.15 | 11.96 | 12.06 | 179,262 | -1.87(-13.39%) |
Mar 11, 2020 | 14.55 | 14.65 | 13.51 | 13.93 | 178,417 | -1.19(-7.88%) |
Mar 10, 2020 | 14.68 | 15.35 | 14.26 | 15.12 | 193,633 | +0.26(+1.77%) |
Mar 09, 2020 | 15.01 | 15.05 | 14.51 | 14.86 | 148,041 | -1.00(-6.28%) |
Mar 06, 2020 | 15.38 | 15.92 | 15.38 | 15.85 | 128,172 | -0.03(-0.18%) |
Mar 05, 2020 | 15.80 | 15.91 | 15.40 | 15.88 | 186,005 | -0.41(-2.52%) |
Mar 04, 2020 | 15.96 | 16.31 | 15.48 | 16.29 | 92,021 | +0.68(+4.38%) |
Mar 03, 2020 | 15.39 | 15.85 | 15.34 | 15.61 | 106,738 | +0.21(+1.33%) |
Mar 02, 2020 | 14.90 | 15.45 | 14.77 | 15.40 | 128,468 | +0.51(+3.41%) |
Feb 28, 2020 | 15.03 | 15.41 | 14.54 | 14.90 | 130,629 | -0.80(-5.10%) |
Feb 27, 2020 | 15.42 | 16.09 | 15.12 | 15.70 | 183,517 | -0.10(-0.62%) |
Feb 26, 2020 | 15.79 | 16.00 | 15.56 | 15.79 | 70,023 | +0.15(+0.94%) |
Feb 25, 2020 | 16.35 | 16.43 | 15.63 | 15.65 | 58,613 | -0.74(-4.53%) |
Feb 24, 2020 | 16.41 | 16.54 | 16.19 | 16.39 | 78,466 | -0.56(-3.29%) |
Feb 21, 2020 | 16.91 | 17.07 | 16.61 | 16.95 | 93,467 | -0.01(-0.06%) |
Feb 20, 2020 | 17.19 | 17.39 | 16.90 | 16.96 | 67,535 | -0.33(-1.92%) |
Feb 19, 2020 | 17.36 | 17.52 | 17.24 | 17.29 | 47,658 | -0.02(-0.11%) |
Feb 18, 2020 | 17.76 | 17.85 | 17.09 | 17.31 | 65,157 | -0.56(-3.12%) |
Feb 14, 2020 | 17.02 | 17.90 | 17.02 | 17.87 | 102,271 | +0.81(+4.75%) |
Feb 13, 2020 | 17.08 | 17.18 | 16.85 | 17.06 | 113,664 | -0.09(-0.51%) |
Feb 12, 2020 | 17.34 | 17.50 | 17.13 | 17.14 | 88,522 | -0.14(-0.79%) |
Feb 11, 2020 | 17.76 | 17.99 | 17.28 | 17.28 | 99,584 | -0.56(-3.12%) |
Feb 10, 2020 | 17.73 | 17.99 | 17.71 | 17.84 | 135,342 | +0.01(+0.05%) |
Feb 07, 2020 | 18.56 | 18.56 | 17.71 | 17.83 | 72,890 | -0.83(-4.45%) |
Feb 06, 2020 | 18.94 | 19.01 | 18.55 | 18.66 | 116,723 | -0.42(-2.20%) |
Feb 05, 2020 | 18.56 | 19.11 | 18.37 | 19.08 | 97,612 | +0.63(+3.44%) |
Feb 04, 2020 | 18.32 | 18.52 | 18.10 | 18.44 | 66,726 | +0.34(+1.89%) |