Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.42 | 14.42 | 13.78 | 13.80 | 53,746 | -0.47(-3.29%) |
Apr 29, 2020 | 14.17 | 14.39 | 14.06 | 14.27 | 154,751 | +0.57(+4.16%) |
Apr 28, 2020 | 13.75 | 13.90 | 13.57 | 13.70 | 79,153 | +0.28(+2.09%) |
Apr 27, 2020 | 13.12 | 13.51 | 13.03 | 13.42 | 168,689 | +0.55(+4.27%) |
Apr 24, 2020 | 12.94 | 12.95 | 12.67 | 12.87 | 17,700 | +0.16(+1.26%) |
Apr 23, 2020 | 12.76 | 12.97 | 12.71 | 12.71 | 95,456 | +0.16(+1.27%) |
Apr 22, 2020 | 12.59 | 12.75 | 12.48 | 12.55 | 32,788 | +0.17(+1.37%) |
Apr 21, 2020 | 12.49 | 12.50 | 12.26 | 12.38 | 167,312 | -0.31(-2.44%) |
Apr 20, 2020 | 13.09 | 13.09 | 12.62 | 12.69 | 46,947 | -0.42(-3.21%) |
Apr 17, 2020 | 12.86 | 13.16 | 12.66 | 13.11 | 146,500 | +0.64(+5.14%) |
Apr 16, 2020 | 12.72 | 12.72 | 12.24 | 12.47 | 67,438 | -0.14(-1.15%) |
Apr 15, 2020 | 12.92 | 12.92 | 12.46 | 12.61 | 53,398 | -0.58(-4.36%) |
Apr 14, 2020 | 13.24 | 13.39 | 13.05 | 13.19 | 40,017 | +0.19(+1.46%) |
Apr 13, 2020 | 13.46 | 13.46 | 12.87 | 13.00 | 45,695 | -0.46(-3.43%) |
Apr 09, 2020 | 13.38 | 13.71 | 13.26 | 13.46 | 120,100 | +0.32(+2.45%) |
Apr 08, 2020 | 13.18 | 13.18 | 12.70 | 13.14 | 25,699 | +0.50(+3.96%) |
Apr 07, 2020 | 13.05 | 13.32 | 12.63 | 12.64 | 66,140 | +0.16(+1.28%) |
Apr 06, 2020 | 12.30 | 12.63 | 12.28 | 12.48 | 134,987 | +0.84(+7.22%) |
Apr 03, 2020 | 12.09 | 12.09 | 11.51 | 11.64 | 27,000 | -0.35(-2.92%) |
Apr 02, 2020 | 11.92 | 12.19 | 11.70 | 11.99 | 53,606 | +0.06(+0.50%) |
Apr 01, 2020 | 12.09 | 12.09 | 11.71 | 11.93 | 123,771 | -0.38(-3.09%) |
Mar 31, 2020 | 12.08 | 12.54 | 12.08 | 12.31 | 197,920 | +0.15(+1.23%) |
Mar 30, 2020 | 11.87 | 12.18 | 11.68 | 12.16 | 48,282 | +0.26(+2.18%) |
Mar 27, 2020 | 12.05 | 12.15 | 11.82 | 11.90 | 118,200 | -0.55(-4.44%) |
Mar 26, 2020 | 11.79 | 12.45 | 11.76 | 12.45 | 1,224,624 | +0.74(+6.34%) |
Mar 25, 2020 | 11.41 | 12.16 | 11.24 | 11.71 | 888,337 | +0.39(+3.45%) |
Mar 24, 2020 | 10.56 | 11.32 | 10.56 | 11.32 | 97,712 | +1.30(+12.97%) |
Mar 23, 2020 | 10.36 | 10.49 | 9.770 | 10.02 | 1,323,071 | -0.33(-3.19%) |
Mar 20, 2020 | 11.21 | 11.25 | 10.35 | 10.35 | 37,800 | -0.78(-7.01%) |
Mar 19, 2020 | 10.30 | 11.13 | 10.10 | 11.13 | 36,501 | +0.57(+5.40%) |
Mar 18, 2020 | 10.97 | 11.11 | 9.890 | 10.56 | 78,241 | -1.66(-13.58%) |
Mar 17, 2020 | 11.42 | 12.40 | 11.17 | 12.22 | 291,776 | +0.91(+8.05%) |
Mar 16, 2020 | 11.67 | 12.19 | 11.00 | 11.31 | 94,625 | -1.58(-12.26%) |
Mar 13, 2020 | 12.78 | 12.92 | 12.03 | 12.89 | 316,600 | +0.89(+7.42%) |
Mar 12, 2020 | 12.28 | 12.66 | 11.05 | 12.00 | 733,042 | -1.40(-10.45%) |
Mar 11, 2020 | 13.75 | 13.75 | 13.23 | 13.40 | 86,450 | -0.82(-5.77%) |
Mar 10, 2020 | 14.20 | 14.22 | 13.50 | 14.22 | 35,352 | +0.71(+5.26%) |
Mar 09, 2020 | 14.28 | 14.81 | 13.37 | 13.51 | 78,702 | -1.72(-11.28%) |
Mar 06, 2020 | 15.01 | 15.36 | 14.98 | 15.23 | 30,200 | -0.37(-2.39%) |
Mar 05, 2020 | 15.79 | 15.95 | 15.51 | 15.60 | 52,707 | -0.66(-4.06%) |
Mar 04, 2020 | 16.09 | 16.28 | 15.89 | 16.26 | 22,731 | +0.56(+3.57%) |
Mar 03, 2020 | 15.99 | 16.49 | 15.60 | 15.70 | 360,793 | -0.30(-1.88%) |
Mar 02, 2020 | 15.52 | 16.05 | 15.47 | 16.00 | 31,966 | +0.42(+2.70%) |
Feb 28, 2020 | 15.36 | 15.64 | 15.17 | 15.58 | 71,900 | -0.27(-1.70%) |
Feb 27, 2020 | 16.16 | 16.39 | 15.84 | 15.85 | 72,764 | -0.56(-3.41%) |
Feb 26, 2020 | 16.65 | 16.82 | 16.37 | 16.41 | 49,959 | -0.18(-1.08%) |
Feb 25, 2020 | 17.21 | 17.27 | 16.58 | 16.59 | 88,711 | -0.69(-3.99%) |
Feb 24, 2020 | 17.05 | 17.32 | 17.05 | 17.28 | 39,607 | -0.45(-2.54%) |
Feb 21, 2020 | 17.77 | 17.79 | 17.65 | 17.73 | 13,600 | -0.09(-0.51%) |
Feb 20, 2020 | 17.79 | 17.91 | 17.71 | 17.82 | 21,955 | -0.00(-0.01%) |
Feb 19, 2020 | 17.85 | 17.86 | 17.77 | 17.82 | 32,449 | +0.13(+0.74%) |
Feb 18, 2020 | 17.93 | 17.93 | 17.60 | 17.69 | 54,602 | -0.16(-0.90%) |
Feb 14, 2020 | 17.99 | 17.99 | 17.78 | 17.85 | 18,300 | -0.05(-0.28%) |
Feb 13, 2020 | 17.86 | 17.93 | 17.82 | 17.90 | 14,009 | -0.00(-0.02%) |
Feb 12, 2020 | 17.90 | 17.93 | 17.83 | 17.90 | 31,206 | +0.14(+0.81%) |
Feb 11, 2020 | 17.81 | 17.89 | 17.73 | 17.76 | 60,643 | +0.14(+0.79%) |
Feb 10, 2020 | 17.48 | 17.62 | 17.48 | 17.62 | 21,202 | +0.04(+0.23%) |
Feb 07, 2020 | 17.82 | 17.82 | 17.57 | 17.58 | 26,100 | -0.23(-1.29%) |
Feb 06, 2020 | 17.90 | 17.90 | 17.73 | 17.81 | 29,540 | -0.11(-0.61%) |
Feb 05, 2020 | 17.80 | 17.92 | 17.74 | 17.92 | 23,608 | +0.36(+2.05%) |
Feb 04, 2020 | 17.51 | 17.62 | 17.48 | 17.56 | 84,307 | +0.34(+1.97%) |