Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.26 | 14.33 | 13.69 | 14.09 | 63,482 | -0.11(-0.79%) |
Apr 29, 2020 | 13.43 | 14.22 | 13.43 | 14.20 | 63,172 | +1.29(+10.01%) |
Apr 28, 2020 | 12.83 | 12.95 | 12.58 | 12.91 | 40,615 | +0.29(+2.29%) |
Apr 27, 2020 | 12.23 | 12.69 | 12.20 | 12.62 | 14,170 | +0.32(+2.64%) |
Apr 24, 2020 | 12.66 | 12.66 | 12.02 | 12.29 | 12,592 | -0.02(-0.19%) |
Apr 23, 2020 | 12.21 | 12.58 | 12.06 | 12.32 | 75,180 | +0.45(+3.80%) |
Apr 22, 2020 | 11.87 | 12.48 | 11.70 | 11.86 | 26,935 | +0.40(+3.49%) |
Apr 21, 2020 | 11.14 | 11.49 | 11.14 | 11.46 | 32,050 | -0.04(-0.33%) |
Apr 20, 2020 | 10.94 | 11.80 | 10.94 | 11.50 | 18,002 | -0.10(-0.85%) |
Apr 17, 2020 | 10.81 | 11.60 | 10.81 | 11.60 | 6,673 | +1.03(+9.78%) |
Apr 16, 2020 | 11.12 | 11.12 | 10.56 | 10.57 | 29,269 | -0.51(-4.58%) |
Apr 15, 2020 | 11.05 | 11.07 | 10.64 | 11.07 | 7,636 | -0.54(-4.64%) |
Apr 14, 2020 | 11.73 | 11.73 | 11.50 | 11.61 | 11,779 | -0.04(-0.34%) |
Apr 13, 2020 | 12.11 | 12.11 | 11.55 | 11.65 | 16,177 | -0.08(-0.67%) |
Apr 09, 2020 | 12.25 | 12.51 | 11.55 | 11.73 | 12,485 | +0.09(+0.77%) |
Apr 08, 2020 | 11.07 | 11.64 | 11.07 | 11.64 | 3,255 | +0.75(+6.90%) |
Apr 07, 2020 | 11.10 | 11.45 | 10.88 | 10.89 | 17,519 | +0.29(+2.69%) |
Apr 06, 2020 | 10.18 | 10.61 | 10.18 | 10.61 | 6,745 | +0.58(+5.74%) |
Apr 03, 2020 | 10.40 | 10.40 | 9.626 | 10.03 | 56,506 | +0.07(+0.70%) |
Apr 02, 2020 | 9.579 | 10.17 | 9.579 | 9.960 | 62,174 | +0.81(+8.83%) |
Apr 01, 2020 | 9.291 | 9.291 | 9.059 | 9.152 | 2,343 | -0.53(-5.47%) |
Mar 31, 2020 | 9.793 | 9.922 | 9.481 | 9.681 | 9,246 | +0.23(+2.42%) |
Mar 30, 2020 | 9.282 | 9.468 | 8.887 | 9.453 | 8,339 | +0.09(+1.01%) |
Mar 27, 2020 | 9.728 | 9.728 | 9.358 | 9.358 | 25,293 | -0.70(-7.01%) |
Mar 26, 2020 | 10.03 | 10.56 | 9.879 | 10.06 | 8,405 | +0.17(+1.69%) |
Mar 25, 2020 | 9.712 | 10.23 | 9.277 | 9.896 | 15,514 | +0.21(+2.22%) |
Mar 24, 2020 | 9.384 | 9.681 | 9.254 | 9.681 | 5,809 | +0.90(+10.25%) |
Mar 23, 2020 | 9.626 | 9.626 | 8.678 | 8.781 | 5,342 | -0.75(-7.87%) |
Mar 20, 2020 | 9.557 | 9.844 | 9.207 | 9.531 | 30,738 | +0.29(+3.11%) |
Mar 19, 2020 | 8.562 | 9.244 | 8.365 | 9.244 | 20,904 | +0.83(+9.85%) |
Mar 18, 2020 | 9.299 | 9.299 | 8.286 | 8.415 | 18,628 | -1.33(-13.69%) |
Mar 17, 2020 | 10.04 | 10.29 | 9.658 | 9.750 | 9,046 | -0.29(-2.93%) |
Mar 16, 2020 | 10.43 | 10.71 | 9.722 | 10.04 | 12,885 | -0.95(-8.67%) |
Mar 13, 2020 | 10.58 | 11.00 | 9.750 | 11.00 | 16,183 | +1.18(+12.00%) |
Mar 12, 2020 | 10.08 | 10.20 | 9.741 | 9.821 | 23,439 | -1.33(-11.96%) |
Mar 11, 2020 | 11.69 | 11.69 | 10.95 | 11.16 | 15,883 | -1.00(-8.23%) |
Mar 10, 2020 | 12.72 | 12.72 | 11.18 | 12.16 | 17,934 | +0.48(+4.13%) |
Mar 09, 2020 | 12.21 | 12.69 | 11.51 | 11.67 | 50,569 | -3.93(-25.20%) |
Mar 06, 2020 | 16.36 | 16.36 | 15.39 | 15.61 | 7,060 | -1.15(-6.87%) |
Mar 05, 2020 | 17.29 | 17.29 | 16.76 | 16.76 | 33,210 | -0.89(-5.06%) |
Mar 04, 2020 | 17.79 | 17.95 | 17.40 | 17.65 | 6,100 | +0.03(+0.18%) |
Mar 03, 2020 | 18.34 | 18.34 | 17.43 | 17.62 | 8,986 | -0.62(-3.41%) |
Mar 02, 2020 | 18.30 | 18.30 | 17.49 | 18.24 | 9,517 | +0.17(+0.92%) |
Feb 28, 2020 | 17.10 | 18.07 | 16.93 | 18.07 | 28,348 | +0.35(+1.97%) |
Feb 27, 2020 | 18.15 | 18.25 | 17.39 | 17.72 | 48,664 | -1.07(-5.68%) |
Feb 26, 2020 | 19.45 | 19.45 | 18.75 | 18.79 | 3,568 | -0.71(-3.64%) |
Feb 25, 2020 | 20.04 | 20.04 | 19.33 | 19.50 | 39,099 | -0.88(-4.33%) |
Feb 24, 2020 | 20.58 | 20.77 | 20.37 | 20.38 | 36,857 | -1.17(-5.43%) |
Feb 21, 2020 | 21.85 | 21.85 | 21.45 | 21.55 | 6,516 | -0.52(-2.34%) |
Feb 20, 2020 | 22.05 | 22.26 | 22.03 | 22.07 | 7,201 | +0.11(+0.52%) |
Feb 19, 2020 | 21.64 | 22.01 | 21.64 | 21.95 | 5,807 | +0.40(+1.86%) |
Feb 18, 2020 | 21.53 | 21.55 | 21.39 | 21.55 | 25,704 | -0.16(-0.72%) |
Feb 14, 2020 | 21.90 | 21.90 | 21.60 | 21.71 | 4,996 | -0.07(-0.34%) |
Feb 13, 2020 | 21.76 | 21.88 | 21.76 | 21.78 | 20,371 | -0.07(-0.34%) |
Feb 12, 2020 | 22.16 | 22.16 | 21.64 | 21.86 | 2,145 | +0.28(+1.32%) |
Feb 11, 2020 | 21.66 | 21.81 | 21.53 | 21.57 | 13,550 | +0.21(+0.99%) |
Feb 10, 2020 | 21.57 | 21.57 | 21.31 | 21.36 | 5,000 | -0.33(-1.52%) |
Feb 07, 2020 | 21.82 | 21.83 | 21.61 | 21.69 | 5,865 | -0.43(-1.95%) |
Feb 06, 2020 | 22.61 | 22.61 | 22.12 | 22.12 | 3,552 | -0.38(-1.68%) |
Feb 05, 2020 | 22.48 | 22.57 | 22.38 | 22.50 | 40,716 | +0.91(+4.22%) |
Feb 04, 2020 | 21.89 | 21.89 | 21.59 | 21.59 | 27,050 | +0.21(+0.97%) |