Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.50 | 14.06 | 12.67 | 12.94 | 64,767 | -1.27(-8.94%) |
Apr 29, 2020 | 14.31 | 14.62 | 12.94 | 14.21 | 119,184 | +0.55(+4.02%) |
Apr 28, 2020 | 13.58 | 13.76 | 12.98 | 13.66 | 76,732 | +0.63(+4.84%) |
Apr 27, 2020 | 12.31 | 13.18 | 12.20 | 13.03 | 82,381 | +0.96(+7.94%) |
Apr 24, 2020 | 11.97 | 12.17 | 11.85 | 12.07 | 31,856 | +0.09(+0.75%) |
Apr 23, 2020 | 11.75 | 12.24 | 11.75 | 11.98 | 92,619 | +0.24(+2.02%) |
Apr 22, 2020 | 12.04 | 12.08 | 11.65 | 11.74 | 47,057 | +0.02(+0.21%) |
Apr 21, 2020 | 11.24 | 11.81 | 11.13 | 11.72 | 57,932 | -0.05(-0.42%) |
Apr 20, 2020 | 11.54 | 12.12 | 11.54 | 11.77 | 50,291 | -0.17(-1.44%) |
Apr 17, 2020 | 11.76 | 12.15 | 11.76 | 11.94 | 98,498 | +0.58(+5.12%) |
Apr 16, 2020 | 11.81 | 11.86 | 10.89 | 11.36 | 97,225 | -0.49(-4.15%) |
Apr 15, 2020 | 12.09 | 12.17 | 11.72 | 11.85 | 72,705 | -0.88(-6.89%) |
Apr 14, 2020 | 13.24 | 13.24 | 12.42 | 12.72 | 86,891 | -0.14(-1.08%) |
Apr 13, 2020 | 13.32 | 13.72 | 12.65 | 12.86 | 50,910 | -0.62(-4.62%) |
Apr 09, 2020 | 12.97 | 13.60 | 12.77 | 13.49 | 140,607 | +0.96(+7.65%) |
Apr 08, 2020 | 12.70 | 12.77 | 12.26 | 12.53 | 129,095 | +0.02(+0.20%) |
Apr 07, 2020 | 12.98 | 13.30 | 12.19 | 12.50 | 94,863 | -0.19(-1.48%) |
Apr 06, 2020 | 12.34 | 12.80 | 12.06 | 12.69 | 109,605 | +0.93(+7.94%) |
Apr 03, 2020 | 12.37 | 12.49 | 11.63 | 11.76 | 84,950 | -0.88(-7.00%) |
Apr 02, 2020 | 12.65 | 13.05 | 12.17 | 12.64 | 92,150 | -0.28(-2.16%) |
Apr 01, 2020 | 13.99 | 13.99 | 12.70 | 12.92 | 120,547 | -1.29(-9.11%) |
Mar 31, 2020 | 13.59 | 14.85 | 13.59 | 14.21 | 135,212 | +0.48(+3.52%) |
Mar 30, 2020 | 13.28 | 13.79 | 12.68 | 13.73 | 127,490 | +0.58(+4.42%) |
Mar 27, 2020 | 12.89 | 13.90 | 11.99 | 13.15 | 130,965 | -0.07(-0.50%) |
Mar 26, 2020 | 11.90 | 13.28 | 11.77 | 13.22 | 111,941 | +1.45(+12.33%) |
Mar 25, 2020 | 12.28 | 12.28 | 11.47 | 11.77 | 65,057 | -0.43(-3.49%) |
Mar 24, 2020 | 12.14 | 12.40 | 11.50 | 12.19 | 102,566 | +0.93(+8.30%) |
Mar 23, 2020 | 11.20 | 12.38 | 10.77 | 11.26 | 151,259 | +0.18(+1.63%) |
Mar 20, 2020 | 11.75 | 13.30 | 10.65 | 11.08 | 250,579 | -0.66(-5.65%) |
Mar 19, 2020 | 10.55 | 12.03 | 10.25 | 11.74 | 193,388 | +1.34(+12.84%) |
Mar 18, 2020 | 12.52 | 12.52 | 9.959 | 10.41 | 197,688 | -2.90(-21.80%) |
Mar 17, 2020 | 11.83 | 13.35 | 11.39 | 13.31 | 138,152 | +1.56(+13.25%) |
Mar 16, 2020 | 12.13 | 12.61 | 10.91 | 11.75 | 138,522 | -1.12(-8.72%) |
Mar 13, 2020 | 12.96 | 13.26 | 12.37 | 12.87 | 209,747 | +0.50(+4.06%) |
Mar 12, 2020 | 12.71 | 13.16 | 12.13 | 12.37 | 116,399 | -1.20(-8.84%) |
Mar 11, 2020 | 14.03 | 14.27 | 13.38 | 13.57 | 100,950 | -0.85(-5.90%) |
Mar 10, 2020 | 14.49 | 14.52 | 13.59 | 14.42 | 135,675 | +0.43(+3.07%) |
Mar 09, 2020 | 14.63 | 14.85 | 13.76 | 13.99 | 92,263 | -1.71(-10.89%) |
Mar 06, 2020 | 15.71 | 16.02 | 15.30 | 15.70 | 109,379 | -0.58(-3.58%) |
Mar 05, 2020 | 16.78 | 16.86 | 16.01 | 16.28 | 73,716 | -0.83(-4.87%) |
Mar 04, 2020 | 17.15 | 17.17 | 16.63 | 17.12 | 66,805 | +0.06(+0.38%) |
Mar 03, 2020 | 17.36 | 17.69 | 16.95 | 17.05 | 145,624 | -0.37(-2.14%) |
Mar 02, 2020 | 16.71 | 17.42 | 16.71 | 17.42 | 110,163 | +0.65(+3.86%) |
Feb 28, 2020 | 16.54 | 16.98 | 16.40 | 16.78 | 171,476 | -0.41(-2.36%) |
Feb 27, 2020 | 17.79 | 18.19 | 17.18 | 17.18 | 97,022 | -0.81(-4.50%) |
Feb 26, 2020 | 18.07 | 18.36 | 17.95 | 17.99 | 67,713 | -0.01(-0.05%) |
Feb 25, 2020 | 18.41 | 18.44 | 17.97 | 18.00 | 66,222 | -0.44(-2.37%) |
Feb 24, 2020 | 18.18 | 18.53 | 18.01 | 18.44 | 69,667 | -0.11(-0.61%) |
Feb 21, 2020 | 18.63 | 18.66 | 18.48 | 18.55 | 70,121 | -0.08(-0.43%) |
Feb 20, 2020 | 18.75 | 18.81 | 18.60 | 18.63 | 88,556 | -0.11(-0.56%) |
Feb 19, 2020 | 18.85 | 18.86 | 18.73 | 18.74 | 61,789 | -0.03(-0.17%) |
Feb 18, 2020 | 18.87 | 18.97 | 18.70 | 18.77 | 50,314 | -0.08(-0.43%) |
Feb 14, 2020 | 18.89 | 18.96 | 18.74 | 18.85 | 57,899 | -0.08(-0.43%) |
Feb 13, 2020 | 18.68 | 19.00 | 18.56 | 18.93 | 69,816 | +0.11(+0.60%) |
Feb 12, 2020 | 18.96 | 18.96 | 18.78 | 18.82 | 56,270 | +0.00(+0.00%) |
Feb 11, 2020 | 18.63 | 18.99 | 18.62 | 18.82 | 100,496 | +0.16(+0.87%) |
Feb 10, 2020 | 18.58 | 18.66 | 18.48 | 18.65 | 55,335 | +0.04(+0.22%) |
Feb 07, 2020 | 18.85 | 18.85 | 18.47 | 18.61 | 50,986 | -0.21(-1.12%) |
Feb 06, 2020 | 19.17 | 19.17 | 18.74 | 18.82 | 72,930 | -0.28(-1.44%) |
Feb 05, 2020 | 19.24 | 19.25 | 18.95 | 19.10 | 62,786 | +0.16(+0.86%) |
Feb 04, 2020 | 18.51 | 19.01 | 18.32 | 18.94 | 108,326 | +0.68(+3.73%) |