Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.92 | 12.97 | 12.51 | 12.75 | 554,352 | -0.49(-3.70%) |
Apr 29, 2020 | 12.80 | 13.56 | 12.68 | 13.24 | 691,818 | +0.80(+6.47%) |
Apr 28, 2020 | 12.68 | 12.68 | 12.26 | 12.44 | 572,824 | +0.19(+1.52%) |
Apr 27, 2020 | 11.77 | 12.49 | 11.63 | 12.25 | 528,264 | +0.56(+4.78%) |
Apr 24, 2020 | 11.66 | 11.86 | 11.46 | 11.69 | 256,921 | +0.07(+0.59%) |
Apr 23, 2020 | 11.77 | 11.87 | 11.39 | 11.62 | 387,084 | -0.07(-0.59%) |
Apr 22, 2020 | 11.82 | 11.87 | 11.57 | 11.69 | 453,889 | +0.12(+1.02%) |
Apr 21, 2020 | 11.37 | 11.80 | 11.15 | 11.57 | 360,852 | -0.13(-1.09%) |
Apr 20, 2020 | 11.18 | 11.74 | 11.02 | 11.70 | 717,819 | +0.25(+2.14%) |
Apr 17, 2020 | 10.92 | 11.52 | 10.83 | 11.46 | 519,653 | +0.93(+8.85%) |
Apr 16, 2020 | 11.13 | 11.75 | 10.28 | 10.52 | 654,410 | -0.60(-5.38%) |
Apr 15, 2020 | 11.41 | 12.24 | 10.94 | 11.12 | 379,907 | -0.76(-6.36%) |
Apr 14, 2020 | 12.19 | 12.33 | 11.77 | 11.88 | 488,758 | -0.14(-1.14%) |
Apr 13, 2020 | 11.96 | 12.11 | 11.59 | 12.02 | 658,984 | -0.02(-0.16%) |
Apr 09, 2020 | 11.77 | 12.22 | 11.25 | 12.04 | 575,217 | +0.51(+4.43%) |
Apr 08, 2020 | 11.19 | 11.63 | 10.95 | 11.52 | 683,164 | +0.53(+4.82%) |
Apr 07, 2020 | 11.31 | 11.76 | 10.76 | 11.00 | 876,430 | +0.08(+0.72%) |
Apr 06, 2020 | 10.56 | 10.99 | 10.29 | 10.92 | 616,342 | +0.67(+6.51%) |
Apr 03, 2020 | 10.34 | 10.74 | 9.750 | 10.25 | 877,099 | -0.07(-0.67%) |
Apr 02, 2020 | 9.769 | 10.49 | 9.769 | 10.32 | 507,460 | +0.46(+4.68%) |
Apr 01, 2020 | 10.25 | 10.95 | 9.602 | 9.857 | 697,248 | -0.73(-6.86%) |
Mar 31, 2020 | 10.03 | 10.92 | 9.701 | 10.58 | 1,006,038 | +0.52(+5.17%) |
Mar 30, 2020 | 10.28 | 10.31 | 9.465 | 10.06 | 852,739 | -0.21(-2.01%) |
Mar 27, 2020 | 9.750 | 10.46 | 9.622 | 10.27 | 753,329 | +0.22(+2.15%) |
Mar 26, 2020 | 9.563 | 10.20 | 9.426 | 10.05 | 655,487 | +0.57(+6.00%) |
Mar 25, 2020 | 9.514 | 9.916 | 8.788 | 9.485 | 1,085,854 | +0.05(+0.52%) |
Mar 24, 2020 | 9.092 | 9.514 | 8.592 | 9.436 | 862,354 | +0.74(+8.46%) |
Mar 23, 2020 | 8.690 | 8.926 | 8.259 | 8.700 | 800,650 | +0.11(+1.26%) |
Mar 20, 2020 | 8.337 | 9.308 | 8.337 | 8.592 | 984,966 | +0.26(+3.18%) |
Mar 19, 2020 | 7.719 | 8.543 | 7.405 | 8.327 | 1,248,902 | +0.52(+6.66%) |
Mar 18, 2020 | 8.926 | 9.436 | 6.974 | 7.808 | 1,099,572 | -1.65(-17.43%) |
Mar 17, 2020 | 10.26 | 10.54 | 8.828 | 9.455 | 1,426,020 | -0.59(-5.86%) |
Mar 16, 2020 | 10.65 | 10.65 | 9.720 | 10.04 | 1,120,432 | -0.77(-7.16%) |
Mar 13, 2020 | 10.59 | 10.85 | 9.647 | 10.82 | 1,284,911 | +0.64(+6.26%) |
Mar 12, 2020 | 9.573 | 11.07 | 9.289 | 10.18 | 1,445,729 | -0.27(-2.63%) |
Mar 11, 2020 | 10.58 | 10.79 | 9.995 | 10.46 | 1,698,666 | -0.44(-4.05%) |
Mar 10, 2020 | 13.12 | 13.16 | 10.78 | 10.90 | 2,038,969 | -1.71(-13.54%) |
Mar 09, 2020 | 14.03 | 14.51 | 11.97 | 12.60 | 1,672,414 | -2.33(-15.63%) |
Mar 06, 2020 | 14.47 | 15.20 | 14.47 | 14.94 | 542,490 | -0.12(-0.78%) |
Mar 05, 2020 | 15.32 | 15.45 | 14.80 | 15.06 | 569,801 | -0.62(-3.94%) |
Mar 04, 2020 | 14.96 | 15.71 | 14.96 | 15.67 | 514,855 | +0.75(+4.99%) |
Mar 03, 2020 | 14.64 | 15.28 | 14.49 | 14.93 | 605,465 | +0.37(+2.56%) |
Mar 02, 2020 | 14.80 | 14.92 | 14.10 | 14.56 | 531,491 | -0.09(-0.60%) |
Feb 28, 2020 | 13.83 | 14.64 | 13.65 | 14.64 | 1,272,065 | +0.64(+4.55%) |
Feb 27, 2020 | 14.30 | 14.54 | 13.75 | 14.01 | 1,461,533 | -0.70(-4.74%) |
Feb 26, 2020 | 15.50 | 15.64 | 14.64 | 14.70 | 847,457 | -0.66(-4.28%) |
Feb 25, 2020 | 16.49 | 16.54 | 15.35 | 15.36 | 756,509 | -1.12(-6.79%) |
Feb 24, 2020 | 17.23 | 17.35 | 16.01 | 16.48 | 652,124 | -1.34(-7.54%) |
Feb 21, 2020 | 17.49 | 18.13 | 17.36 | 17.82 | 811,340 | +0.33(+1.91%) |
Feb 20, 2020 | 19.12 | 19.47 | 16.98 | 17.49 | 900,341 | -0.55(-3.05%) |
Feb 19, 2020 | 17.37 | 18.07 | 17.37 | 18.04 | 418,685 | +0.61(+3.49%) |
Feb 18, 2020 | 17.48 | 17.57 | 17.41 | 17.43 | 176,975 | -0.06(-0.34%) |
Feb 14, 2020 | 17.70 | 17.88 | 17.45 | 17.49 | 257,328 | -0.28(-1.60%) |
Feb 13, 2020 | 17.38 | 17.80 | 17.36 | 17.77 | 168,036 | +0.32(+1.85%) |
Feb 12, 2020 | 17.10 | 17.45 | 17.01 | 17.45 | 409,564 | +0.46(+2.71%) |
Feb 11, 2020 | 17.19 | 17.36 | 16.95 | 16.99 | 205,144 | -0.15(-0.86%) |
Feb 10, 2020 | 17.16 | 17.30 | 17.01 | 17.14 | 277,495 | -0.07(-0.40%) |
Feb 07, 2020 | 17.45 | 17.49 | 17.16 | 17.20 | 232,758 | -0.37(-2.12%) |
Feb 06, 2020 | 17.56 | 17.75 | 17.45 | 17.58 | 209,672 | +0.08(+0.45%) |
Feb 05, 2020 | 17.22 | 17.51 | 16.97 | 17.50 | 487,597 | +0.39(+2.29%) |
Feb 04, 2020 | 17.92 | 17.98 | 17.07 | 17.11 | 433,480 | -0.57(-3.25%) |