Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.50 | 12.91 | 12.09 | 12.52 | 28,354 | -0.48(-3.70%) |
Apr 29, 2020 | 12.28 | 13.47 | 12.11 | 13.00 | 34,977 | +1.33(+11.37%) |
Apr 28, 2020 | 11.77 | 12.22 | 11.62 | 11.67 | 25,979 | +0.17(+1.47%) |
Apr 27, 2020 | 10.90 | 11.93 | 10.69 | 11.50 | 28,913 | +0.60(+5.47%) |
Apr 24, 2020 | 10.86 | 10.98 | 10.79 | 10.90 | 20,926 | -0.04(-0.40%) |
Apr 23, 2020 | 10.82 | 11.34 | 10.82 | 10.95 | 12,722 | +0.00(+0.00%) |
Apr 22, 2020 | 11.34 | 11.34 | 10.66 | 10.95 | 19,844 | -0.04(-0.40%) |
Apr 21, 2020 | 10.54 | 11.10 | 10.38 | 10.99 | 19,305 | +0.29(+2.71%) |
Apr 20, 2020 | 11.11 | 12.21 | 10.68 | 10.70 | 22,109 | -0.83(-7.17%) |
Apr 17, 2020 | 11.76 | 12.16 | 11.43 | 11.53 | 58,343 | +0.05(+0.46%) |
Apr 16, 2020 | 11.58 | 11.65 | 11.01 | 11.47 | 34,319 | -0.24(-2.03%) |
Apr 15, 2020 | 12.02 | 12.10 | 11.69 | 11.71 | 36,987 | -0.60(-4.86%) |
Apr 14, 2020 | 12.55 | 12.81 | 11.90 | 12.31 | 38,932 | -0.10(-0.78%) |
Apr 13, 2020 | 13.57 | 13.66 | 12.41 | 12.41 | 16,233 | -1.35(-9.84%) |
Apr 09, 2020 | 13.58 | 13.80 | 13.37 | 13.76 | 34,346 | +0.41(+3.10%) |
Apr 08, 2020 | 13.06 | 13.35 | 12.83 | 13.35 | 11,775 | +0.60(+4.69%) |
Apr 07, 2020 | 12.83 | 13.30 | 12.55 | 12.75 | 24,991 | +0.02(+0.14%) |
Apr 06, 2020 | 12.47 | 12.84 | 12.40 | 12.73 | 25,023 | +0.73(+6.08%) |
Apr 03, 2020 | 12.22 | 12.35 | 11.74 | 12.00 | 19,561 | -0.31(-2.50%) |
Apr 02, 2020 | 12.53 | 12.93 | 11.67 | 12.31 | 18,867 | +0.61(+5.18%) |
Apr 01, 2020 | 13.68 | 13.68 | 11.65 | 11.70 | 24,917 | -2.45(-17.33%) |
Mar 31, 2020 | 13.54 | 14.16 | 12.66 | 14.16 | 14,851 | +0.98(+7.40%) |
Mar 30, 2020 | 12.93 | 13.18 | 12.87 | 13.18 | 13,846 | +0.74(+5.94%) |
Mar 27, 2020 | 13.23 | 13.58 | 12.44 | 12.44 | 11,827 | -1.19(-8.71%) |
Mar 26, 2020 | 13.63 | 13.91 | 13.51 | 13.63 | 31,838 | +0.03(+0.19%) |
Mar 25, 2020 | 13.65 | 13.67 | 12.90 | 13.60 | 18,193 | -0.18(-1.28%) |
Mar 24, 2020 | 13.95 | 13.95 | 13.15 | 13.78 | 31,160 | +0.84(+6.53%) |
Mar 23, 2020 | 14.36 | 14.40 | 12.82 | 12.93 | 16,712 | -1.42(-9.92%) |
Mar 20, 2020 | 14.58 | 14.65 | 12.48 | 14.36 | 47,425 | -0.13(-0.91%) |
Mar 19, 2020 | 14.90 | 15.30 | 14.07 | 14.49 | 24,930 | -0.51(-3.40%) |
Mar 18, 2020 | 16.80 | 17.06 | 14.81 | 15.00 | 24,271 | -4.78(-24.18%) |
Mar 17, 2020 | 14.04 | 19.78 | 13.28 | 19.78 | 27,201 | +5.74(+40.89%) |
Mar 16, 2020 | 14.51 | 14.65 | 13.19 | 14.04 | 17,242 | -1.39(-9.00%) |
Mar 13, 2020 | 14.16 | 15.59 | 14.16 | 15.43 | 20,243 | +1.35(+9.62%) |
Mar 12, 2020 | 14.47 | 14.97 | 13.67 | 14.08 | 27,054 | -1.33(-8.62%) |
Mar 11, 2020 | 15.97 | 15.97 | 14.95 | 15.40 | 22,584 | -0.41(-2.61%) |
Mar 10, 2020 | 15.48 | 15.82 | 15.04 | 15.82 | 34,513 | +0.12(+0.78%) |
Mar 09, 2020 | 16.06 | 16.56 | 15.34 | 15.70 | 10,540 | -1.19(-7.03%) |
Mar 06, 2020 | 16.93 | 17.20 | 16.66 | 16.88 | 22,859 | -0.42(-2.44%) |
Mar 05, 2020 | 17.41 | 17.41 | 16.79 | 17.30 | 31,844 | -0.50(-2.81%) |
Mar 04, 2020 | 17.41 | 17.91 | 17.37 | 17.81 | 16,498 | +0.44(+2.53%) |
Mar 03, 2020 | 17.90 | 17.90 | 17.15 | 17.37 | 23,033 | -0.74(-4.08%) |
Mar 02, 2020 | 17.81 | 18.36 | 17.60 | 18.10 | 15,177 | -0.01(-0.05%) |
Feb 28, 2020 | 18.29 | 18.35 | 18.03 | 18.11 | 30,934 | -0.09(-0.48%) |
Feb 27, 2020 | 18.22 | 18.46 | 17.97 | 18.20 | 20,977 | -0.35(-1.90%) |
Feb 26, 2020 | 18.68 | 18.85 | 18.12 | 18.55 | 8,513 | +0.09(+0.48%) |
Feb 25, 2020 | 18.96 | 18.96 | 18.46 | 18.46 | 17,433 | -0.55(-2.91%) |
Feb 24, 2020 | 19.11 | 19.21 | 18.99 | 19.02 | 13,792 | -0.46(-2.35%) |
Feb 21, 2020 | 19.47 | 19.61 | 19.04 | 19.48 | 5,800 | +0.05(+0.27%) |
Feb 20, 2020 | 19.12 | 19.52 | 18.99 | 19.42 | 9,728 | +0.26(+1.33%) |
Feb 19, 2020 | 19.19 | 19.40 | 19.13 | 19.17 | 11,012 | -0.02(-0.09%) |
Feb 18, 2020 | 19.54 | 19.55 | 19.19 | 19.19 | 3,309 | -0.31(-1.58%) |
Feb 14, 2020 | 19.42 | 19.63 | 19.35 | 19.49 | 8,074 | +0.02(+0.09%) |
Feb 13, 2020 | 19.34 | 19.50 | 19.34 | 19.48 | 6,196 | +0.10(+0.50%) |
Feb 12, 2020 | 19.77 | 19.77 | 19.35 | 19.38 | 11,956 | -0.25(-1.30%) |
Feb 11, 2020 | 19.60 | 19.78 | 19.30 | 19.63 | 12,709 | +0.15(+0.77%) |
Feb 10, 2020 | 19.42 | 19.48 | 19.42 | 19.48 | 2,703 | +0.12(+0.64%) |
Feb 07, 2020 | 19.49 | 19.49 | 19.35 | 19.36 | 4,776 | +0.02(+0.09%) |
Feb 06, 2020 | 19.51 | 19.56 | 19.27 | 19.34 | 11,470 | -0.13(-0.68%) |
Feb 05, 2020 | 19.49 | 19.64 | 19.38 | 19.48 | 7,486 | +0.30(+1.56%) |
Feb 04, 2020 | 19.35 | 19.59 | 19.18 | 19.18 | 7,315 | -0.08(-0.41%) |