Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.70 | 16.37 | 14.25 | 14.62 | 294,924 | -0.98(-6.30%) |
Apr 29, 2020 | 15.64 | 16.31 | 15.00 | 15.61 | 199,583 | +0.84(+5.71%) |
Apr 28, 2020 | 14.00 | 15.03 | 13.83 | 14.77 | 145,935 | +1.36(+10.13%) |
Apr 27, 2020 | 13.56 | 13.68 | 12.80 | 13.41 | 137,244 | +0.42(+3.21%) |
Apr 24, 2020 | 12.98 | 13.19 | 12.70 | 12.99 | 99,300 | +0.04(+0.31%) |
Apr 23, 2020 | 13.20 | 13.48 | 12.61 | 12.95 | 76,600 | +0.28(+2.21%) |
Apr 22, 2020 | 13.63 | 13.63 | 12.50 | 12.67 | 68,072 | +0.10(+0.80%) |
Apr 21, 2020 | 12.32 | 12.92 | 12.32 | 12.57 | 50,932 | -0.28(-2.19%) |
Apr 20, 2020 | 12.85 | 13.62 | 12.15 | 12.85 | 192,038 | -0.17(-1.31%) |
Apr 17, 2020 | 12.41 | 13.53 | 12.33 | 13.02 | 163,000 | +0.87(+7.18%) |
Apr 16, 2020 | 13.50 | 13.97 | 12.02 | 12.15 | 146,799 | -1.13(-8.54%) |
Apr 15, 2020 | 14.21 | 14.23 | 12.97 | 13.28 | 234,287 | -0.77(-5.46%) |
Apr 14, 2020 | 13.96 | 14.65 | 13.85 | 14.05 | 170,848 | +0.08(+0.60%) |
Apr 13, 2020 | 14.40 | 15.04 | 13.33 | 13.97 | 213,180 | -0.43(-3.00%) |
Apr 09, 2020 | 14.00 | 15.77 | 13.99 | 14.40 | 325,900 | +1.00(+7.47%) |
Apr 08, 2020 | 12.99 | 13.50 | 11.82 | 13.40 | 251,881 | +1.51(+12.70%) |
Apr 07, 2020 | 11.75 | 12.50 | 11.40 | 11.89 | 448,417 | +1.17(+10.90%) |
Apr 06, 2020 | 11.00 | 11.93 | 9.670 | 10.72 | 236,690 | +0.39(+3.79%) |
Apr 03, 2020 | 10.59 | 11.00 | 9.600 | 10.33 | 92,100 | -0.11(-1.05%) |
Apr 02, 2020 | 10.50 | 10.73 | 9.850 | 10.44 | 47,978 | +0.26(+2.54%) |
Apr 01, 2020 | 11.35 | 11.96 | 10.05 | 10.18 | 117,330 | -1.14(-10.05%) |
Mar 31, 2020 | 11.17 | 11.79 | 10.90 | 11.32 | 95,761 | -0.09(-0.77%) |
Mar 30, 2020 | 12.12 | 12.20 | 10.70 | 11.41 | 89,033 | -0.61(-5.08%) |
Mar 27, 2020 | 12.52 | 13.29 | 10.99 | 12.02 | 133,700 | -0.80(-6.26%) |
Mar 26, 2020 | 12.44 | 13.65 | 12.20 | 12.82 | 259,133 | +0.54(+4.38%) |
Mar 25, 2020 | 12.35 | 13.63 | 10.68 | 12.28 | 140,536 | +1.85(+17.79%) |
Mar 24, 2020 | 10.43 | 11.67 | 9.834 | 10.43 | 228,882 | +1.68(+19.21%) |
Mar 23, 2020 | 9.065 | 10.06 | 8.477 | 8.745 | 69,291 | -0.08(-0.86%) |
Mar 20, 2020 | 10.09 | 11.77 | 8.496 | 8.821 | 94,100 | +0.41(+4.89%) |
Mar 19, 2020 | 10.19 | 10.19 | 7.494 | 8.410 | 165,614 | -0.39(-4.45%) |
Mar 18, 2020 | 10.79 | 11.48 | 6.493 | 8.802 | 153,154 | -2.32(-20.85%) |
Mar 17, 2020 | 12.43 | 14.00 | 10.99 | 11.12 | 87,757 | -1.87(-14.40%) |
Mar 16, 2020 | 15.50 | 15.50 | 11.51 | 12.99 | 67,754 | -5.01(-27.83%) |
Mar 13, 2020 | 18.74 | 20.00 | 16.86 | 18.00 | 51,600 | +0.34(+1.93%) |
Mar 12, 2020 | 16.28 | 18.49 | 15.65 | 17.66 | 56,716 | -2.48(-12.30%) |
Mar 11, 2020 | 21.08 | 22.00 | 19.85 | 20.14 | 44,559 | -2.48(-10.98%) |
Mar 10, 2020 | 22.48 | 22.69 | 22.16 | 22.62 | 114,359 | +0.50(+2.27%) |
Mar 09, 2020 | 21.86 | 23.08 | 20.91 | 22.12 | 130,864 | -2.58(-10.44%) |
Mar 06, 2020 | 23.06 | 25.59 | 23.00 | 24.70 | 34,700 | +0.85(+3.58%) |
Mar 05, 2020 | 25.25 | 25.50 | 23.79 | 23.84 | 41,612 | -2.44(-9.27%) |
Mar 04, 2020 | 26.74 | 27.03 | 25.39 | 26.28 | 46,680 | -0.01(-0.04%) |
Mar 03, 2020 | 26.68 | 27.29 | 26.08 | 26.29 | 36,921 | +0.30(+1.15%) |
Mar 02, 2020 | 25.13 | 26.15 | 25.06 | 25.99 | 227,009 | +0.85(+3.39%) |
Feb 28, 2020 | 25.60 | 25.60 | 24.67 | 25.14 | 129,700 | -0.51(-1.99%) |
Feb 27, 2020 | 24.45 | 27.40 | 23.96 | 25.65 | 24,296 | -0.68(-2.57%) |
Feb 26, 2020 | 27.86 | 28.13 | 26.33 | 26.33 | 21,608 | -1.77(-6.31%) |
Feb 25, 2020 | 30.21 | 30.21 | 28.09 | 28.10 | 20,823 | -2.11(-6.98%) |
Feb 24, 2020 | 28.23 | 30.29 | 28.23 | 30.21 | 28,598 | -1.65(-5.18%) |
Feb 21, 2020 | 32.43 | 32.71 | 31.84 | 31.86 | 10,800 | -1.65(-4.93%) |
Feb 20, 2020 | 34.40 | 34.40 | 33.51 | 33.51 | 9,394 | -0.50(-1.47%) |
Feb 19, 2020 | 34.33 | 34.36 | 33.84 | 34.01 | 5,147 | +0.02(+0.07%) |
Feb 18, 2020 | 33.44 | 34.27 | 32.66 | 33.99 | 12,842 | -1.01(-2.89%) |
Feb 14, 2020 | 35.19 | 35.28 | 35.00 | 35.00 | 3,200 | -0.49(-1.39%) |
Feb 13, 2020 | 35.76 | 35.76 | 35.49 | 35.49 | 4,387 | +0.27(+0.77%) |
Feb 12, 2020 | 35.22 | 35.22 | 35.17 | 35.22 | 3,115 | -0.09(-0.25%) |
Feb 11, 2020 | 34.86 | 35.31 | 34.86 | 35.31 | 4,288 | +1.46(+4.31%) |
Feb 10, 2020 | 33.94 | 34.11 | 33.80 | 33.85 | 4,949 | -0.50(-1.44%) |
Feb 07, 2020 | 34.33 | 34.35 | 33.90 | 34.35 | 1,200 | -0.56(-1.60%) |
Feb 06, 2020 | 35.03 | 35.25 | 34.90 | 34.91 | 13,272 | -0.32(-0.91%) |
Feb 05, 2020 | 35.90 | 35.92 | 35.23 | 35.23 | 4,068 | +0.05(+0.14%) |
Feb 04, 2020 | 34.75 | 35.53 | 34.75 | 35.18 | 9,942 | +1.52(+4.52%) |