Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.75 | 16.92 | 16.13 | 16.19 | 284,630 | -1.69(-9.44%) |
Apr 29, 2020 | 17.17 | 18.19 | 16.89 | 17.87 | 308,586 | +2.01(+12.68%) |
Apr 28, 2020 | 16.44 | 16.80 | 15.36 | 15.86 | 408,733 | +0.46(+2.99%) |
Apr 27, 2020 | 14.10 | 15.61 | 14.06 | 15.40 | 268,274 | +1.77(+12.95%) |
Apr 24, 2020 | 13.34 | 13.88 | 13.03 | 13.63 | 96,440 | +0.48(+3.65%) |
Apr 23, 2020 | 12.89 | 13.72 | 12.89 | 13.15 | 85,623 | +0.45(+3.55%) |
Apr 22, 2020 | 12.89 | 13.12 | 12.56 | 12.70 | 91,943 | +0.49(+4.02%) |
Apr 21, 2020 | 12.49 | 12.74 | 11.93 | 12.21 | 211,212 | -1.00(-7.57%) |
Apr 20, 2020 | 13.41 | 14.02 | 13.06 | 13.21 | 184,838 | -0.82(-5.87%) |
Apr 17, 2020 | 14.02 | 14.39 | 13.66 | 14.04 | 311,952 | +1.33(+10.50%) |
Apr 16, 2020 | 12.81 | 12.99 | 12.09 | 12.70 | 177,955 | +0.00(+0.00%) |
Apr 15, 2020 | 13.05 | 13.22 | 12.52 | 12.70 | 222,380 | -1.72(-11.90%) |
Apr 14, 2020 | 14.62 | 14.98 | 13.98 | 14.42 | 193,834 | +0.86(+6.37%) |
Apr 13, 2020 | 14.71 | 14.87 | 13.10 | 13.56 | 276,415 | -1.45(-9.68%) |
Apr 09, 2020 | 14.76 | 15.69 | 14.38 | 15.01 | 604,944 | +1.40(+10.32%) |
Apr 08, 2020 | 12.37 | 13.75 | 12.02 | 13.61 | 364,295 | +1.78(+15.01%) |
Apr 07, 2020 | 12.75 | 13.46 | 11.77 | 11.83 | 538,660 | +0.44(+3.88%) |
Apr 06, 2020 | 10.63 | 11.47 | 10.41 | 11.39 | 343,777 | +2.22(+24.24%) |
Apr 03, 2020 | 9.809 | 10.05 | 8.867 | 9.166 | 75,439 | -0.80(-8.03%) |
Apr 02, 2020 | 9.476 | 10.69 | 9.221 | 9.966 | 215,926 | +0.23(+2.32%) |
Apr 01, 2020 | 9.839 | 10.50 | 9.466 | 9.741 | 296,210 | -1.93(-16.55%) |
Mar 31, 2020 | 12.04 | 12.21 | 11.14 | 11.67 | 123,112 | -0.43(-3.57%) |
Mar 30, 2020 | 11.53 | 12.12 | 10.66 | 12.10 | 295,226 | +0.86(+7.68%) |
Mar 27, 2020 | 11.03 | 12.13 | 10.55 | 11.24 | 227,440 | -1.10(-8.90%) |
Mar 26, 2020 | 10.99 | 12.45 | 10.86 | 12.34 | 551,986 | +1.69(+15.84%) |
Mar 25, 2020 | 10.02 | 11.73 | 9.230 | 10.65 | 615,036 | +0.98(+10.14%) |
Mar 24, 2020 | 8.642 | 9.691 | 8.406 | 9.672 | 546,223 | +2.29(+30.94%) |
Mar 23, 2020 | 8.161 | 8.161 | 6.602 | 7.386 | 420,497 | -0.94(-11.31%) |
Mar 20, 2020 | 9.750 | 10.12 | 8.024 | 8.328 | 215,512 | -1.02(-10.91%) |
Mar 19, 2020 | 7.877 | 9.790 | 7.249 | 9.348 | 421,641 | +1.22(+14.96%) |
Mar 18, 2020 | 9.809 | 10.66 | 7.043 | 8.132 | 373,695 | -3.86(-32.16%) |
Mar 17, 2020 | 11.23 | 12.00 | 9.819 | 11.99 | 294,980 | +2.02(+20.28%) |
Mar 16, 2020 | 12.83 | 13.64 | 9.809 | 9.966 | 290,620 | -7.70(-43.59%) |
Mar 13, 2020 | 16.35 | 17.72 | 13.74 | 17.67 | 261,693 | +3.76(+27.01%) |
Mar 12, 2020 | 15.31 | 17.32 | 13.73 | 13.91 | 365,969 | -6.20(-30.83%) |
Mar 11, 2020 | 23.02 | 23.06 | 19.31 | 20.11 | 130,691 | -4.97(-19.83%) |
Mar 10, 2020 | 25.07 | 25.08 | 21.58 | 25.08 | 76,334 | +2.03(+8.81%) |
Mar 09, 2020 | 23.61 | 25.65 | 22.17 | 23.05 | 141,990 | -7.94(-25.61%) |
Mar 06, 2020 | 29.48 | 31.61 | 28.84 | 30.99 | 61,676 | -1.73(-5.29%) |
Mar 05, 2020 | 34.16 | 34.41 | 31.61 | 32.72 | 72,113 | -4.00(-10.90%) |
Mar 04, 2020 | 34.90 | 36.75 | 34.16 | 36.72 | 31,489 | +3.58(+10.81%) |
Mar 03, 2020 | 35.63 | 37.10 | 32.25 | 33.14 | 58,924 | -2.32(-6.56%) |
Mar 02, 2020 | 32.99 | 35.46 | 31.20 | 35.46 | 67,791 | +3.14(+9.71%) |
Feb 28, 2020 | 31.19 | 33.03 | 29.67 | 32.32 | 124,475 | -2.01(-5.86%) |
Feb 27, 2020 | 36.08 | 38.36 | 34.19 | 34.33 | 61,138 | -4.16(-10.81%) |
Feb 26, 2020 | 40.80 | 41.54 | 38.49 | 38.49 | 27,203 | -1.94(-4.80%) |
Feb 25, 2020 | 45.37 | 45.37 | 40.16 | 40.43 | 78,642 | -4.59(-10.20%) |
Feb 24, 2020 | 44.99 | 45.72 | 44.44 | 45.02 | 47,181 | -4.42(-8.95%) |
Feb 21, 2020 | 50.39 | 50.39 | 49.05 | 49.45 | 24,059 | -1.61(-3.15%) |
Feb 20, 2020 | 50.35 | 51.25 | 49.34 | 51.06 | 66,048 | +0.56(+1.11%) |
Feb 19, 2020 | 50.60 | 51.01 | 50.41 | 50.50 | 23,574 | +0.61(+1.22%) |
Feb 18, 2020 | 49.96 | 50.14 | 49.12 | 49.89 | 35,066 | -0.49(-0.97%) |
Feb 14, 2020 | 50.61 | 50.61 | 49.95 | 50.38 | 9,175 | -0.14(-0.27%) |
Feb 13, 2020 | 49.27 | 50.58 | 49.19 | 50.52 | 29,247 | +0.53(+1.06%) |
Feb 12, 2020 | 49.69 | 50.01 | 49.38 | 49.99 | 16,076 | +1.00(+2.04%) |
Feb 11, 2020 | 48.42 | 49.54 | 48.37 | 48.99 | 26,079 | +1.10(+2.29%) |
Feb 10, 2020 | 46.86 | 47.89 | 46.76 | 47.89 | 7,230 | +0.77(+1.64%) |
Feb 07, 2020 | 47.94 | 47.94 | 46.93 | 47.11 | 16,617 | -1.40(-2.89%) |
Feb 06, 2020 | 49.32 | 49.77 | 48.50 | 48.52 | 24,594 | -0.69(-1.40%) |
Feb 05, 2020 | 48.90 | 49.33 | 48.58 | 49.20 | 36,858 | +1.65(+3.47%) |
Feb 04, 2020 | 47.39 | 48.09 | 47.37 | 47.55 | 43,923 | +1.80(+3.92%) |