Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.26 | 14.26 | 13.61 | 13.94 | 426,096 | -0.55(-3.80%) |
Apr 29, 2020 | 14.00 | 14.71 | 13.73 | 14.49 | 637,719 | +0.87(+6.39%) |
Apr 28, 2020 | 14.19 | 14.27 | 13.31 | 13.62 | 623,320 | -0.22(-1.59%) |
Apr 27, 2020 | 13.24 | 13.90 | 13.10 | 13.84 | 1,025,372 | +0.75(+5.73%) |
Apr 24, 2020 | 12.95 | 13.14 | 12.52 | 13.09 | 384,900 | +0.14(+1.08%) |
Apr 23, 2020 | 13.08 | 13.25 | 12.68 | 12.95 | 550,885 | -0.02(-0.15%) |
Apr 22, 2020 | 12.51 | 13.00 | 12.24 | 12.97 | 624,938 | +0.73(+5.96%) |
Apr 21, 2020 | 11.60 | 12.33 | 11.29 | 12.24 | 519,153 | +0.46(+3.90%) |
Apr 20, 2020 | 11.39 | 12.31 | 11.33 | 11.78 | 705,030 | +0.14(+1.20%) |
Apr 17, 2020 | 12.31 | 12.66 | 11.35 | 11.64 | 1,441,800 | -0.76(-6.13%) |
Apr 16, 2020 | 12.75 | 13.06 | 12.33 | 12.40 | 527,662 | -0.28(-2.21%) |
Apr 15, 2020 | 12.74 | 13.06 | 12.24 | 12.68 | 646,667 | -0.64(-4.80%) |
Apr 14, 2020 | 12.61 | 13.69 | 12.55 | 13.32 | 871,889 | +0.90(+7.25%) |
Apr 13, 2020 | 11.58 | 12.42 | 11.44 | 12.42 | 524,764 | +0.96(+8.38%) |
Apr 09, 2020 | 11.65 | 11.99 | 11.03 | 11.46 | 710,200 | +0.14(+1.24%) |
Apr 08, 2020 | 10.98 | 11.37 | 10.75 | 11.32 | 717,893 | +0.51(+4.72%) |
Apr 07, 2020 | 10.90 | 11.19 | 10.55 | 10.81 | 490,527 | +0.05(+0.46%) |
Apr 06, 2020 | 10.74 | 11.19 | 10.58 | 10.76 | 502,158 | +0.51(+4.98%) |
Apr 03, 2020 | 11.06 | 11.11 | 9.801 | 10.25 | 914,400 | -0.73(-6.65%) |
Apr 02, 2020 | 10.59 | 11.14 | 10.41 | 10.98 | 810,401 | +0.47(+4.47%) |
Apr 01, 2020 | 10.14 | 10.64 | 9.860 | 10.51 | 620,063 | -0.10(-0.94%) |
Mar 31, 2020 | 9.890 | 10.77 | 9.820 | 10.61 | 961,377 | +0.69(+6.96%) |
Mar 30, 2020 | 9.910 | 9.950 | 9.580 | 9.920 | 540,530 | +0.06(+0.61%) |
Mar 27, 2020 | 9.290 | 10.02 | 8.840 | 9.860 | 641,300 | +0.22(+2.28%) |
Mar 26, 2020 | 9.990 | 10.19 | 9.270 | 9.640 | 755,695 | -0.25(-2.53%) |
Mar 25, 2020 | 9.330 | 10.37 | 9.230 | 9.890 | 844,811 | +0.53(+5.66%) |
Mar 24, 2020 | 9.080 | 9.920 | 8.930 | 9.360 | 1,201,301 | +0.74(+8.58%) |
Mar 23, 2020 | 8.730 | 8.960 | 8.000 | 8.620 | 843,893 | -0.03(-0.35%) |
Mar 20, 2020 | 8.740 | 8.900 | 7.810 | 8.650 | 852,000 | +0.02(+0.23%) |
Mar 19, 2020 | 7.460 | 9.300 | 7.330 | 8.630 | 921,723 | +1.11(+14.76%) |
Mar 18, 2020 | 7.150 | 7.880 | 6.760 | 7.520 | 908,676 | +0.00(+0.00%) |
Mar 17, 2020 | 6.820 | 8.040 | 6.660 | 7.520 | 1,148,882 | +0.82(+12.24%) |
Mar 16, 2020 | 7.790 | 8.570 | 6.680 | 6.700 | 1,900,178 | -1.96(-22.63%) |
Mar 13, 2020 | 9.020 | 9.240 | 8.050 | 8.660 | 1,221,900 | +0.27(+3.22%) |
Mar 12, 2020 | 9.460 | 9.600 | 7.590 | 8.390 | 2,725,612 | -2.12(-20.17%) |
Mar 11, 2020 | 11.77 | 12.00 | 10.39 | 10.51 | 1,236,931 | -1.51(-12.56%) |
Mar 10, 2020 | 12.58 | 13.21 | 11.98 | 12.02 | 933,572 | -0.12(-0.99%) |
Mar 09, 2020 | 12.79 | 12.79 | 11.35 | 12.14 | 1,456,809 | -1.54(-11.26%) |
Mar 06, 2020 | 14.17 | 14.27 | 13.47 | 13.68 | 1,016,200 | -0.97(-6.62%) |
Mar 05, 2020 | 14.41 | 14.91 | 14.27 | 14.65 | 670,811 | -0.25(-1.68%) |
Mar 04, 2020 | 14.40 | 14.96 | 13.76 | 14.90 | 1,198,181 | +0.86(+6.13%) |
Mar 03, 2020 | 14.11 | 14.99 | 13.18 | 14.04 | 5,344,607 | +2.14(+17.98%) |
Mar 02, 2020 | 12.79 | 12.79 | 11.80 | 11.90 | 1,080,755 | -0.77(-6.08%) |
Feb 28, 2020 | 12.00 | 12.67 | 11.77 | 12.67 | 658,000 | +0.06(+0.48%) |
Feb 27, 2020 | 12.82 | 13.19 | 12.60 | 12.61 | 757,200 | -0.49(-3.74%) |
Feb 26, 2020 | 13.52 | 14.00 | 12.84 | 13.10 | 863,103 | -0.41(-3.03%) |
Feb 25, 2020 | 14.22 | 14.64 | 13.42 | 13.51 | 1,350,348 | -0.74(-5.19%) |
Feb 24, 2020 | 13.84 | 15.80 | 12.75 | 14.25 | 2,480,650 | -0.14(-0.97%) |
Feb 21, 2020 | 14.77 | 15.07 | 14.04 | 14.39 | 491,500 | -0.45(-3.03%) |
Feb 20, 2020 | 14.37 | 15.00 | 14.33 | 14.84 | 619,580 | +0.47(+3.27%) |
Feb 19, 2020 | 14.02 | 14.54 | 13.94 | 14.37 | 1,005,172 | +0.42(+3.01%) |
Feb 18, 2020 | 13.83 | 14.17 | 13.41 | 13.95 | 685,758 | +0.05(+0.36%) |
Feb 14, 2020 | 14.35 | 14.47 | 13.55 | 13.90 | 1,041,900 | -0.08(-0.57%) |
Feb 13, 2020 | 12.98 | 13.99 | 12.74 | 13.98 | 1,054,612 | +0.90(+6.88%) |
Feb 12, 2020 | 12.65 | 13.25 | 12.54 | 13.08 | 1,252,516 | +0.46(+3.65%) |
Feb 11, 2020 | 11.64 | 13.06 | 11.63 | 12.62 | 1,468,123 | +1.22(+10.70%) |
Feb 10, 2020 | 11.85 | 12.00 | 11.38 | 11.40 | 240,692 | -0.49(-4.12%) |
Feb 07, 2020 | 11.68 | 12.03 | 11.45 | 11.89 | 329,900 | +0.10(+0.85%) |
Feb 06, 2020 | 11.86 | 12.00 | 11.70 | 11.79 | 261,657 | +0.05(+0.43%) |
Feb 05, 2020 | 11.60 | 12.14 | 11.44 | 11.74 | 344,916 | +0.35(+3.07%) |
Feb 04, 2020 | 11.75 | 11.83 | 11.31 | 11.39 | 406,715 | -0.17(-1.47%) |