Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.42 | 13.44 | 12.69 | 13.03 | 54,343 | -0.94(-6.69%) |
Apr 29, 2020 | 13.74 | 14.20 | 12.59 | 13.97 | 84,967 | +0.86(+6.54%) |
Apr 28, 2020 | 12.28 | 13.17 | 12.01 | 13.11 | 36,930 | +1.12(+9.33%) |
Apr 27, 2020 | 11.97 | 12.22 | 11.76 | 11.99 | 48,856 | +0.02(+0.16%) |
Apr 24, 2020 | 11.97 | 12.14 | 11.81 | 11.97 | 24,790 | +0.00(+0.00%) |
Apr 23, 2020 | 11.63 | 11.97 | 11.55 | 11.97 | 25,215 | +0.23(+1.97%) |
Apr 22, 2020 | 11.88 | 12.18 | 11.43 | 11.74 | 25,077 | +0.26(+2.27%) |
Apr 21, 2020 | 11.19 | 11.82 | 11.19 | 11.48 | 22,384 | -0.23(-1.98%) |
Apr 20, 2020 | 11.61 | 12.14 | 11.49 | 11.71 | 16,831 | -0.33(-2.72%) |
Apr 17, 2020 | 12.19 | 12.41 | 11.71 | 12.04 | 65,657 | +0.14(+1.22%) |
Apr 16, 2020 | 11.66 | 12.32 | 11.59 | 11.90 | 59,115 | -0.02(-0.16%) |
Apr 15, 2020 | 12.84 | 12.84 | 11.81 | 11.92 | 167,002 | -1.62(-11.97%) |
Apr 14, 2020 | 14.25 | 14.25 | 12.80 | 13.54 | 25,860 | -0.24(-1.75%) |
Apr 13, 2020 | 14.06 | 14.54 | 13.59 | 13.78 | 20,270 | -0.44(-3.12%) |
Apr 09, 2020 | 13.93 | 14.47 | 13.80 | 14.22 | 53,003 | +0.29(+2.08%) |
Apr 08, 2020 | 13.92 | 14.08 | 13.63 | 13.93 | 59,943 | +0.27(+1.98%) |
Apr 07, 2020 | 13.89 | 14.13 | 12.86 | 13.66 | 34,880 | -0.06(-0.42%) |
Apr 06, 2020 | 13.91 | 14.17 | 13.04 | 13.72 | 98,536 | +0.59(+4.48%) |
Apr 03, 2020 | 12.89 | 13.64 | 12.57 | 13.13 | 29,146 | -0.04(-0.29%) |
Apr 02, 2020 | 12.55 | 14.76 | 12.55 | 13.17 | 42,838 | +0.41(+3.25%) |
Apr 01, 2020 | 14.17 | 14.21 | 12.65 | 12.76 | 51,169 | -2.08(-14.03%) |
Mar 31, 2020 | 14.67 | 14.84 | 14.04 | 14.84 | 53,786 | +0.09(+0.59%) |
Mar 30, 2020 | 14.28 | 14.91 | 14.20 | 14.75 | 38,567 | +0.79(+5.66%) |
Mar 27, 2020 | 14.37 | 15.10 | 13.96 | 13.96 | 68,250 | -1.18(-7.77%) |
Mar 26, 2020 | 14.79 | 15.14 | 14.23 | 15.14 | 53,257 | +0.51(+3.49%) |
Mar 25, 2020 | 15.68 | 15.90 | 14.11 | 14.63 | 47,727 | -0.34(-2.25%) |
Mar 24, 2020 | 15.25 | 15.27 | 14.49 | 14.96 | 69,643 | +0.40(+2.78%) |
Mar 23, 2020 | 13.76 | 15.85 | 13.59 | 14.56 | 50,806 | +0.38(+2.65%) |
Mar 20, 2020 | 13.97 | 14.18 | 12.86 | 14.18 | 124,261 | +0.23(+1.66%) |
Mar 19, 2020 | 11.57 | 14.12 | 11.55 | 13.95 | 72,404 | +2.23(+19.00%) |
Mar 18, 2020 | 12.48 | 12.76 | 11.57 | 11.72 | 47,759 | -1.89(-13.88%) |
Mar 17, 2020 | 11.97 | 13.61 | 11.41 | 13.61 | 74,883 | +2.21(+19.36%) |
Mar 16, 2020 | 13.02 | 13.77 | 10.56 | 11.41 | 94,897 | -2.79(-19.63%) |
Mar 13, 2020 | 13.88 | 15.11 | 13.14 | 14.19 | 38,170 | +1.13(+8.63%) |
Mar 12, 2020 | 13.50 | 13.78 | 13.02 | 13.06 | 103,704 | -0.92(-6.55%) |
Mar 11, 2020 | 14.16 | 14.33 | 13.59 | 13.98 | 61,554 | -0.83(-5.60%) |
Mar 10, 2020 | 14.04 | 14.81 | 13.03 | 14.81 | 43,817 | +1.18(+8.63%) |
Mar 09, 2020 | 14.81 | 15.36 | 13.51 | 13.63 | 31,761 | -2.09(-13.30%) |
Mar 06, 2020 | 16.64 | 16.73 | 15.55 | 15.72 | 34,955 | -1.61(-9.29%) |
Mar 05, 2020 | 17.28 | 17.51 | 17.11 | 17.33 | 54,783 | -0.50(-2.81%) |
Mar 04, 2020 | 17.84 | 17.87 | 17.61 | 17.84 | 49,542 | +0.15(+0.87%) |
Mar 03, 2020 | 18.05 | 18.06 | 17.59 | 17.68 | 36,020 | -0.46(-2.55%) |
Mar 02, 2020 | 17.84 | 18.29 | 17.28 | 18.14 | 24,833 | +0.35(+1.95%) |
Feb 28, 2020 | 16.87 | 17.80 | 16.63 | 17.80 | 73,955 | +0.67(+3.88%) |
Feb 27, 2020 | 17.37 | 17.74 | 17.11 | 17.13 | 27,878 | -0.68(-3.84%) |
Feb 26, 2020 | 17.97 | 18.16 | 17.38 | 17.82 | 23,963 | +0.11(+0.60%) |
Feb 25, 2020 | 18.39 | 18.63 | 17.59 | 17.71 | 41,536 | -0.52(-2.86%) |
Feb 24, 2020 | 18.61 | 19.18 | 18.12 | 18.23 | 21,799 | -0.72(-3.82%) |
Feb 21, 2020 | 18.76 | 19.08 | 18.50 | 18.95 | 30,702 | +0.21(+1.13%) |
Feb 20, 2020 | 18.80 | 19.22 | 18.65 | 18.74 | 22,099 | -0.08(-0.41%) |
Feb 19, 2020 | 18.74 | 19.24 | 18.62 | 18.82 | 34,111 | +0.08(+0.41%) |
Feb 18, 2020 | 18.58 | 18.92 | 18.28 | 18.74 | 15,497 | +0.14(+0.73%) |
Feb 14, 2020 | 18.78 | 19.20 | 18.30 | 18.61 | 18,359 | -0.18(-0.97%) |
Feb 13, 2020 | 18.56 | 19.07 | 18.56 | 18.79 | 14,261 | +0.02(+0.10%) |
Feb 12, 2020 | 18.74 | 18.97 | 17.83 | 18.77 | 19,658 | +0.25(+1.35%) |
Feb 11, 2020 | 18.66 | 18.95 | 18.45 | 18.52 | 10,145 | -0.06(-0.31%) |
Feb 10, 2020 | 17.84 | 18.58 | 17.84 | 18.58 | 13,453 | +0.72(+4.05%) |
Feb 07, 2020 | 18.48 | 18.48 | 17.82 | 17.86 | 29,976 | -0.72(-3.89%) |
Feb 06, 2020 | 18.94 | 19.31 | 18.55 | 18.58 | 28,149 | -0.31(-1.63%) |
Feb 05, 2020 | 18.63 | 19.03 | 18.46 | 18.89 | 23,324 | +0.57(+3.11%) |
Feb 04, 2020 | 18.25 | 18.58 | 18.16 | 18.32 | 19,649 | +0.35(+1.93%) |