Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.91 | 16.91 | 15.96 | 15.97 | 124,163 | -1.25(-7.26%) |
Apr 29, 2020 | 16.71 | 17.52 | 15.83 | 17.22 | 205,484 | +0.84(+5.13%) |
Apr 28, 2020 | 16.77 | 16.81 | 16.15 | 16.38 | 168,051 | +0.05(+0.31%) |
Apr 27, 2020 | 16.28 | 16.58 | 16.24 | 16.33 | 158,808 | +0.18(+1.15%) |
Apr 24, 2020 | 16.30 | 16.48 | 15.84 | 16.14 | 113,700 | -0.18(-1.13%) |
Apr 23, 2020 | 16.24 | 16.56 | 16.03 | 16.33 | 132,234 | +0.04(+0.25%) |
Apr 22, 2020 | 15.62 | 16.54 | 15.61 | 16.29 | 198,014 | +1.01(+6.61%) |
Apr 21, 2020 | 14.88 | 15.44 | 14.84 | 15.28 | 168,371 | -0.08(-0.52%) |
Apr 20, 2020 | 14.67 | 15.44 | 14.46 | 15.36 | 160,133 | +0.22(+1.45%) |
Apr 17, 2020 | 14.78 | 15.21 | 14.56 | 15.14 | 110,700 | +0.73(+5.07%) |
Apr 16, 2020 | 13.99 | 14.49 | 13.99 | 14.41 | 130,640 | +0.40(+2.86%) |
Apr 15, 2020 | 13.57 | 14.14 | 13.46 | 14.01 | 128,658 | -0.09(-0.64%) |
Apr 14, 2020 | 14.08 | 14.32 | 13.66 | 14.10 | 101,785 | +0.35(+2.55%) |
Apr 13, 2020 | 13.69 | 13.87 | 13.50 | 13.75 | 68,827 | -0.07(-0.51%) |
Apr 09, 2020 | 13.54 | 13.88 | 13.24 | 13.82 | 124,400 | +0.53(+3.99%) |
Apr 08, 2020 | 13.00 | 13.35 | 12.90 | 13.29 | 124,674 | +0.38(+2.94%) |
Apr 07, 2020 | 13.11 | 13.38 | 12.75 | 12.91 | 165,915 | +0.13(+1.02%) |
Apr 06, 2020 | 12.22 | 12.88 | 11.96 | 12.78 | 170,542 | +1.09(+9.32%) |
Apr 03, 2020 | 11.54 | 11.80 | 11.30 | 11.69 | 130,800 | +0.11(+0.95%) |
Apr 02, 2020 | 11.21 | 11.58 | 11.10 | 11.58 | 143,975 | +0.22(+1.94%) |
Apr 01, 2020 | 11.30 | 11.59 | 11.05 | 11.36 | 198,362 | -0.36(-3.07%) |
Mar 31, 2020 | 11.68 | 12.06 | 11.22 | 11.72 | 278,746 | +0.02(+0.17%) |
Mar 30, 2020 | 11.36 | 11.93 | 11.00 | 11.70 | 123,091 | +0.52(+4.65%) |
Mar 27, 2020 | 11.44 | 11.70 | 10.88 | 11.18 | 128,100 | -0.71(-5.97%) |
Mar 26, 2020 | 11.00 | 11.94 | 10.98 | 11.89 | 152,574 | +0.96(+8.78%) |
Mar 25, 2020 | 10.31 | 11.20 | 9.850 | 10.93 | 170,919 | +0.56(+5.40%) |
Mar 24, 2020 | 9.590 | 10.44 | 9.480 | 10.37 | 165,798 | +1.16(+12.60%) |
Mar 23, 2020 | 9.460 | 9.585 | 8.780 | 9.210 | 193,812 | +0.05(+0.55%) |
Mar 20, 2020 | 9.610 | 10.17 | 9.110 | 9.160 | 275,600 | -0.44(-4.58%) |
Mar 19, 2020 | 8.870 | 9.730 | 8.610 | 9.600 | 284,279 | +0.76(+8.60%) |
Mar 18, 2020 | 9.760 | 10.23 | 8.680 | 8.840 | 198,203 | -1.52(-14.67%) |
Mar 17, 2020 | 9.490 | 10.51 | 8.930 | 10.36 | 265,343 | +1.04(+11.16%) |
Mar 16, 2020 | 9.320 | 9.778 | 9.210 | 9.320 | 235,227 | -1.20(-11.41%) |
Mar 13, 2020 | 11.05 | 11.21 | 10.02 | 10.52 | 320,600 | -0.07(-0.66%) |
Mar 12, 2020 | 11.52 | 11.86 | 10.59 | 10.59 | 150,871 | -1.58(-12.98%) |
Mar 11, 2020 | 12.59 | 12.69 | 11.95 | 12.17 | 132,572 | -0.76(-5.88%) |
Mar 10, 2020 | 13.20 | 13.25 | 12.49 | 12.93 | 110,580 | +0.05(+0.39%) |
Mar 09, 2020 | 13.03 | 13.32 | 12.83 | 12.88 | 162,645 | -0.88(-6.40%) |
Mar 06, 2020 | 13.50 | 14.09 | 13.34 | 13.76 | 370,000 | -0.15(-1.08%) |
Mar 05, 2020 | 14.28 | 14.35 | 13.75 | 13.91 | 203,431 | -0.68(-4.66%) |
Mar 04, 2020 | 14.35 | 14.59 | 14.15 | 14.59 | 119,602 | +0.37(+2.60%) |
Mar 03, 2020 | 14.58 | 15.33 | 14.15 | 14.22 | 166,733 | -0.38(-2.60%) |
Mar 02, 2020 | 14.72 | 14.78 | 14.27 | 14.60 | 101,584 | -0.04(-0.27%) |
Feb 28, 2020 | 14.21 | 14.69 | 14.10 | 14.64 | 208,900 | +0.11(+0.76%) |
Feb 27, 2020 | 14.41 | 14.74 | 14.10 | 14.53 | 132,886 | -0.17(-1.16%) |
Feb 26, 2020 | 14.87 | 15.06 | 14.62 | 14.70 | 93,829 | -0.11(-0.74%) |
Feb 25, 2020 | 14.99 | 15.06 | 14.75 | 14.81 | 181,459 | -0.26(-1.73%) |
Feb 24, 2020 | 15.01 | 15.37 | 14.91 | 15.07 | 122,068 | -0.63(-4.01%) |
Feb 21, 2020 | 16.04 | 16.04 | 15.62 | 15.70 | 141,700 | -0.43(-2.67%) |
Feb 20, 2020 | 16.00 | 16.17 | 15.54 | 16.13 | 240,175 | +0.07(+0.44%) |
Feb 19, 2020 | 16.34 | 16.70 | 16.03 | 16.06 | 184,538 | -0.29(-1.77%) |
Feb 18, 2020 | 16.57 | 16.58 | 16.12 | 16.35 | 127,995 | -0.49(-2.91%) |
Feb 14, 2020 | 16.63 | 18.41 | 14.51 | 16.84 | 182,200 | -0.81(-4.59%) |
Feb 13, 2020 | 17.35 | 17.88 | 17.35 | 17.65 | 132,256 | +0.16(+0.91%) |
Feb 12, 2020 | 16.98 | 17.64 | 16.98 | 17.49 | 84,953 | +0.66(+3.92%) |
Feb 11, 2020 | 16.69 | 16.89 | 16.46 | 16.83 | 67,833 | +0.26(+1.57%) |
Feb 10, 2020 | 16.47 | 16.63 | 16.47 | 16.57 | 59,308 | +0.06(+0.36%) |
Feb 07, 2020 | 16.58 | 16.64 | 16.37 | 16.51 | 76,800 | -0.19(-1.14%) |
Feb 06, 2020 | 16.59 | 16.73 | 16.48 | 16.70 | 55,808 | +0.19(+1.15%) |
Feb 05, 2020 | 16.66 | 16.66 | 16.23 | 16.51 | 58,174 | +0.05(+0.30%) |
Feb 04, 2020 | 16.58 | 16.82 | 16.41 | 16.46 | 73,644 | +0.14(+0.86%) |