Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.05 | 14.44 | 13.75 | 14.07 | 417,882 | -0.41(-2.83%) |
Apr 29, 2020 | 14.89 | 14.90 | 14.25 | 14.48 | 317,083 | -0.01(-0.07%) |
Apr 28, 2020 | 14.51 | 14.82 | 14.27 | 14.49 | 375,545 | +0.49(+3.50%) |
Apr 27, 2020 | 13.55 | 14.21 | 13.47 | 14.00 | 304,410 | +0.60(+4.48%) |
Apr 24, 2020 | 13.31 | 13.60 | 13.01 | 13.40 | 304,700 | +0.14(+1.06%) |
Apr 23, 2020 | 13.30 | 13.71 | 13.08 | 13.26 | 250,127 | -0.06(-0.45%) |
Apr 22, 2020 | 13.54 | 13.60 | 13.19 | 13.32 | 233,243 | +0.18(+1.37%) |
Apr 21, 2020 | 12.69 | 13.30 | 12.68 | 13.14 | 305,980 | -0.08(-0.61%) |
Apr 20, 2020 | 12.98 | 13.64 | 12.85 | 13.22 | 246,478 | -0.04(-0.30%) |
Apr 17, 2020 | 13.21 | 13.56 | 13.12 | 13.26 | 361,000 | +0.66(+5.24%) |
Apr 16, 2020 | 12.55 | 12.98 | 11.97 | 12.60 | 389,448 | +0.00(+0.00%) |
Apr 15, 2020 | 12.62 | 12.97 | 12.43 | 12.60 | 325,583 | -0.65(-4.91%) |
Apr 14, 2020 | 13.15 | 13.74 | 12.84 | 13.25 | 417,940 | +0.54(+4.25%) |
Apr 13, 2020 | 13.10 | 13.58 | 12.04 | 12.71 | 602,938 | -0.40(-3.05%) |
Apr 09, 2020 | 13.25 | 13.78 | 12.84 | 13.11 | 672,900 | +0.26(+2.02%) |
Apr 08, 2020 | 13.05 | 13.31 | 12.65 | 12.85 | 595,627 | +0.20(+1.58%) |
Apr 07, 2020 | 13.12 | 13.74 | 12.44 | 12.65 | 557,113 | +0.23(+1.85%) |
Apr 06, 2020 | 10.78 | 12.69 | 10.78 | 12.42 | 797,137 | +1.87(+17.73%) |
Apr 03, 2020 | 11.45 | 11.49 | 10.16 | 10.55 | 287,200 | -0.94(-8.18%) |
Apr 02, 2020 | 11.43 | 12.14 | 11.14 | 11.49 | 445,649 | +0.01(+0.09%) |
Apr 01, 2020 | 11.50 | 11.79 | 11.00 | 11.48 | 442,189 | -0.57(-4.73%) |
Mar 31, 2020 | 11.93 | 12.47 | 11.60 | 12.05 | 400,677 | +0.08(+0.67%) |
Mar 30, 2020 | 11.69 | 12.11 | 11.26 | 11.97 | 280,926 | +0.40(+3.46%) |
Mar 27, 2020 | 11.43 | 12.04 | 11.12 | 11.57 | 472,400 | -0.57(-4.70%) |
Mar 26, 2020 | 11.00 | 12.53 | 10.77 | 12.14 | 482,550 | +1.26(+11.58%) |
Mar 25, 2020 | 10.40 | 11.55 | 10.10 | 10.88 | 527,385 | +0.60(+5.84%) |
Mar 24, 2020 | 9.890 | 10.41 | 9.530 | 10.28 | 587,507 | +0.99(+10.66%) |
Mar 23, 2020 | 9.050 | 9.690 | 8.660 | 9.290 | 426,867 | +0.34(+3.80%) |
Mar 20, 2020 | 9.910 | 10.43 | 8.850 | 8.950 | 732,000 | -0.80(-8.21%) |
Mar 19, 2020 | 9.000 | 10.44 | 8.800 | 9.750 | 522,708 | +0.74(+8.21%) |
Mar 18, 2020 | 10.58 | 10.77 | 8.755 | 9.010 | 422,806 | -2.40(-21.03%) |
Mar 17, 2020 | 11.63 | 11.78 | 10.23 | 11.41 | 564,090 | -0.01(-0.09%) |
Mar 16, 2020 | 11.50 | 12.63 | 11.28 | 11.42 | 454,603 | -1.56(-12.02%) |
Mar 13, 2020 | 12.34 | 12.98 | 11.53 | 12.98 | 451,200 | +1.53(+13.36%) |
Mar 12, 2020 | 11.90 | 12.36 | 11.38 | 11.45 | 407,246 | -1.59(-12.19%) |
Mar 11, 2020 | 14.00 | 14.35 | 12.91 | 13.04 | 286,771 | -1.41(-9.76%) |
Mar 10, 2020 | 14.29 | 14.46 | 13.38 | 14.45 | 438,568 | +0.77(+5.63%) |
Mar 09, 2020 | 14.42 | 15.21 | 13.66 | 13.68 | 312,947 | -1.93(-12.36%) |
Mar 06, 2020 | 15.94 | 16.46 | 15.21 | 15.61 | 366,600 | -0.98(-5.91%) |
Mar 05, 2020 | 17.02 | 17.03 | 16.35 | 16.59 | 371,196 | -0.90(-5.15%) |
Mar 04, 2020 | 17.76 | 17.84 | 17.02 | 17.49 | 280,244 | +0.09(+0.52%) |
Mar 03, 2020 | 18.14 | 18.66 | 17.30 | 17.40 | 306,479 | -0.79(-4.34%) |
Mar 02, 2020 | 17.46 | 18.22 | 17.04 | 18.19 | 422,317 | +0.79(+4.54%) |
Feb 28, 2020 | 16.77 | 17.46 | 16.77 | 17.40 | 437,300 | -0.11(-0.63%) |
Feb 27, 2020 | 18.16 | 18.24 | 17.39 | 17.51 | 452,301 | -1.23(-6.56%) |
Feb 26, 2020 | 19.39 | 19.71 | 18.68 | 18.74 | 512,523 | -0.51(-2.65%) |
Feb 25, 2020 | 20.59 | 20.71 | 18.81 | 19.25 | 515,633 | -1.34(-6.51%) |
Feb 24, 2020 | 21.29 | 21.42 | 20.40 | 20.59 | 474,396 | -1.38(-6.28%) |
Feb 21, 2020 | 22.45 | 22.55 | 21.78 | 21.97 | 464,000 | -0.50(-2.23%) |
Feb 20, 2020 | 22.34 | 22.70 | 22.07 | 22.47 | 743,398 | +0.26(+1.17%) |
Feb 19, 2020 | 23.26 | 24.50 | 22.19 | 22.21 | 817,679 | +0.31(+1.42%) |
Feb 18, 2020 | 22.72 | 22.82 | 21.87 | 21.90 | 427,791 | -0.85(-3.74%) |
Feb 14, 2020 | 22.69 | 22.99 | 22.25 | 22.75 | 253,400 | +0.07(+0.31%) |
Feb 13, 2020 | 22.77 | 23.00 | 22.53 | 22.68 | 217,078 | -0.20(-0.87%) |
Feb 12, 2020 | 22.86 | 22.90 | 22.29 | 22.88 | 355,833 | +0.31(+1.37%) |
Feb 11, 2020 | 22.29 | 22.75 | 22.25 | 22.57 | 381,032 | +0.41(+1.85%) |
Feb 10, 2020 | 23.19 | 23.19 | 22.10 | 22.16 | 318,008 | -1.11(-4.79%) |
Feb 07, 2020 | 23.42 | 23.54 | 23.16 | 23.27 | 286,500 | -0.29(-1.21%) |
Feb 06, 2020 | 24.04 | 24.10 | 23.56 | 23.56 | 149,117 | -0.26(-1.09%) |
Feb 05, 2020 | 23.58 | 23.91 | 23.47 | 23.82 | 172,859 | +0.55(+2.36%) |
Feb 04, 2020 | 23.44 | 23.75 | 23.10 | 23.27 | 201,672 | +0.29(+1.26%) |