Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.33 | 15.95 | 14.88 | 15.50 | 454,254 | -0.43(-2.72%) |
Apr 29, 2020 | 13.76 | 16.07 | 13.39 | 15.93 | 555,541 | +2.82(+21.53%) |
Apr 28, 2020 | 11.80 | 13.68 | 11.69 | 13.11 | 406,199 | +1.57(+13.64%) |
Apr 27, 2020 | 10.88 | 11.77 | 10.82 | 11.53 | 225,238 | +0.53(+4.83%) |
Apr 24, 2020 | 11.45 | 11.45 | 10.27 | 11.00 | 162,626 | -0.15(-1.32%) |
Apr 23, 2020 | 10.62 | 11.30 | 10.62 | 11.15 | 402,363 | +0.59(+5.59%) |
Apr 22, 2020 | 10.82 | 10.93 | 10.33 | 10.56 | 172,837 | +0.19(+1.80%) |
Apr 21, 2020 | 10.47 | 10.95 | 10.19 | 10.37 | 227,455 | -0.52(-4.78%) |
Apr 20, 2020 | 11.43 | 11.64 | 10.77 | 10.89 | 206,031 | -0.96(-8.13%) |
Apr 17, 2020 | 11.54 | 12.14 | 11.54 | 11.86 | 201,071 | +0.77(+6.91%) |
Apr 16, 2020 | 11.91 | 11.91 | 10.67 | 11.09 | 275,298 | -0.72(-6.08%) |
Apr 15, 2020 | 12.47 | 12.65 | 11.80 | 11.81 | 212,663 | -1.55(-11.63%) |
Apr 14, 2020 | 13.49 | 13.95 | 13.09 | 13.36 | 249,299 | +0.38(+2.95%) |
Apr 13, 2020 | 13.57 | 13.93 | 12.74 | 12.98 | 287,089 | -0.62(-4.56%) |
Apr 09, 2020 | 13.67 | 15.24 | 13.09 | 13.60 | 406,109 | +0.02(+0.14%) |
Apr 08, 2020 | 10.84 | 14.10 | 10.54 | 13.58 | 453,722 | +3.19(+30.65%) |
Apr 07, 2020 | 11.08 | 11.80 | 10.31 | 10.39 | 382,028 | +0.05(+0.48%) |
Apr 06, 2020 | 8.849 | 10.37 | 8.849 | 10.34 | 299,812 | +2.10(+25.54%) |
Apr 03, 2020 | 9.292 | 9.508 | 8.112 | 8.239 | 286,910 | -1.07(-11.51%) |
Apr 02, 2020 | 9.675 | 10.18 | 9.065 | 9.311 | 211,548 | -0.59(-5.96%) |
Apr 01, 2020 | 11.51 | 11.64 | 9.832 | 9.901 | 260,146 | -2.26(-18.59%) |
Mar 31, 2020 | 12.49 | 12.70 | 11.72 | 12.16 | 271,576 | -0.23(-1.83%) |
Mar 30, 2020 | 11.35 | 12.47 | 11.24 | 12.39 | 198,385 | +0.91(+7.97%) |
Mar 27, 2020 | 11.71 | 12.38 | 11.33 | 11.47 | 227,514 | -0.91(-7.38%) |
Mar 26, 2020 | 11.42 | 13.03 | 11.36 | 12.39 | 246,600 | +1.25(+11.21%) |
Mar 25, 2020 | 10.64 | 11.85 | 10.13 | 11.14 | 325,473 | +0.71(+6.79%) |
Mar 24, 2020 | 10.09 | 10.55 | 9.596 | 10.43 | 214,378 | +1.25(+13.60%) |
Mar 23, 2020 | 9.537 | 10.37 | 8.495 | 9.183 | 226,666 | -0.16(-1.68%) |
Mar 20, 2020 | 11.03 | 11.93 | 9.341 | 9.341 | 337,966 | -1.53(-14.11%) |
Mar 19, 2020 | 10.05 | 11.54 | 9.832 | 10.87 | 255,671 | +0.90(+9.07%) |
Mar 18, 2020 | 10.67 | 11.36 | 8.839 | 9.970 | 335,426 | -1.71(-14.65%) |
Mar 17, 2020 | 11.17 | 12.06 | 10.41 | 11.68 | 266,095 | +0.77(+7.03%) |
Mar 16, 2020 | 11.80 | 13.30 | 10.71 | 10.91 | 219,093 | -2.94(-21.22%) |
Mar 13, 2020 | 13.86 | 13.87 | 12.55 | 13.85 | 301,352 | +1.03(+8.05%) |
Mar 12, 2020 | 13.89 | 14.35 | 12.79 | 12.82 | 196,554 | -2.27(-15.05%) |
Mar 11, 2020 | 15.32 | 16.01 | 14.56 | 15.09 | 295,119 | -1.00(-6.23%) |
Mar 10, 2020 | 16.28 | 16.71 | 14.90 | 16.10 | 187,873 | +0.04(+0.24%) |
Mar 09, 2020 | 16.63 | 17.57 | 16.05 | 16.06 | 178,588 | -2.05(-11.30%) |
Mar 06, 2020 | 18.96 | 19.06 | 17.67 | 18.10 | 203,410 | -1.45(-7.39%) |
Mar 05, 2020 | 19.60 | 19.78 | 19.19 | 19.55 | 317,779 | -0.48(-2.41%) |
Mar 04, 2020 | 19.69 | 20.05 | 18.70 | 20.03 | 277,886 | +0.73(+3.77%) |
Mar 03, 2020 | 19.75 | 20.53 | 19.17 | 19.30 | 217,073 | -0.39(-2.00%) |
Mar 02, 2020 | 21.54 | 21.82 | 18.71 | 19.69 | 315,000 | -1.80(-8.37%) |
Feb 28, 2020 | 18.87 | 21.54 | 18.72 | 21.49 | 370,105 | +1.85(+9.41%) |
Feb 27, 2020 | 20.74 | 22.37 | 19.49 | 19.64 | 297,868 | -3.53(-15.23%) |
Feb 26, 2020 | 25.10 | 25.10 | 22.84 | 23.17 | 153,104 | -1.91(-7.60%) |
Feb 25, 2020 | 26.69 | 26.69 | 24.82 | 25.08 | 345,038 | -1.64(-6.14%) |
Feb 24, 2020 | 27.12 | 27.12 | 26.33 | 26.72 | 148,660 | -1.48(-5.26%) |
Feb 21, 2020 | 28.55 | 28.71 | 27.96 | 28.21 | 104,146 | -0.52(-1.81%) |
Feb 20, 2020 | 28.27 | 29.15 | 28.13 | 28.73 | 96,931 | +0.54(+1.92%) |
Feb 19, 2020 | 27.74 | 28.62 | 27.17 | 28.19 | 211,107 | +0.45(+1.63%) |
Feb 18, 2020 | 33.48 | 33.80 | 27.23 | 27.74 | 424,758 | -6.22(-18.33%) |
Feb 14, 2020 | 33.90 | 34.30 | 33.54 | 33.96 | 78,618 | -0.03(-0.09%) |
Feb 13, 2020 | 34.36 | 34.64 | 33.83 | 33.99 | 98,239 | -0.54(-1.57%) |
Feb 12, 2020 | 34.04 | 34.65 | 33.72 | 34.53 | 121,215 | +0.93(+2.78%) |
Feb 11, 2020 | 32.60 | 33.90 | 32.60 | 33.60 | 98,743 | +1.15(+3.55%) |
Feb 10, 2020 | 32.15 | 32.88 | 32.00 | 32.45 | 89,635 | +0.18(+0.55%) |
Feb 07, 2020 | 32.34 | 32.38 | 31.66 | 32.27 | 81,059 | -0.43(-1.32%) |
Feb 06, 2020 | 33.23 | 33.30 | 32.46 | 32.70 | 77,762 | -0.37(-1.13%) |
Feb 05, 2020 | 32.56 | 33.12 | 32.28 | 33.08 | 73,085 | +0.98(+3.06%) |
Feb 04, 2020 | 31.94 | 32.66 | 31.78 | 32.09 | 102,033 | +0.77(+2.45%) |