Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.40 | 14.47 | 14.00 | 14.24 | 185,749 | -0.28(-1.95%) |
Apr 29, 2020 | 14.27 | 14.54 | 14.27 | 14.52 | 148,816 | +0.39(+2.78%) |
Apr 28, 2020 | 14.04 | 14.22 | 13.91 | 14.13 | 174,417 | +0.20(+1.46%) |
Apr 27, 2020 | 14.01 | 14.05 | 13.85 | 13.92 | 119,317 | +0.10(+0.74%) |
Apr 24, 2020 | 13.75 | 13.85 | 13.49 | 13.82 | 84,683 | +0.28(+2.10%) |
Apr 23, 2020 | 13.65 | 13.82 | 13.49 | 13.54 | 148,977 | -0.05(-0.37%) |
Apr 22, 2020 | 13.56 | 13.68 | 13.36 | 13.59 | 125,339 | +0.41(+3.09%) |
Apr 21, 2020 | 13.22 | 13.25 | 12.84 | 13.18 | 140,860 | -0.27(-2.00%) |
Apr 20, 2020 | 13.66 | 13.79 | 13.37 | 13.45 | 119,719 | -0.35(-2.53%) |
Apr 17, 2020 | 13.78 | 13.99 | 13.56 | 13.80 | 197,549 | +0.44(+3.27%) |
Apr 16, 2020 | 13.57 | 13.64 | 13.28 | 13.36 | 138,164 | -0.07(-0.54%) |
Apr 15, 2020 | 13.46 | 13.53 | 13.12 | 13.44 | 148,666 | -0.39(-2.84%) |
Apr 14, 2020 | 13.94 | 14.14 | 13.73 | 13.83 | 188,661 | +0.20(+1.44%) |
Apr 13, 2020 | 14.35 | 14.38 | 13.46 | 13.63 | 289,836 | -0.72(-5.02%) |
Apr 09, 2020 | 14.18 | 14.73 | 14.08 | 14.35 | 308,764 | +0.46(+3.34%) |
Apr 08, 2020 | 13.14 | 13.97 | 12.96 | 13.89 | 259,510 | +1.01(+7.85%) |
Apr 07, 2020 | 12.57 | 13.31 | 12.44 | 12.88 | 261,897 | +0.71(+5.88%) |
Apr 06, 2020 | 11.18 | 12.41 | 11.18 | 12.16 | 326,968 | +1.01(+9.07%) |
Apr 03, 2020 | 11.97 | 12.10 | 11.01 | 11.15 | 276,379 | -0.75(-6.31%) |
Apr 02, 2020 | 11.41 | 12.28 | 11.36 | 11.90 | 198,665 | +0.22(+1.85%) |
Apr 01, 2020 | 12.18 | 12.42 | 11.49 | 11.69 | 316,791 | -1.02(-8.02%) |
Mar 31, 2020 | 13.43 | 13.43 | 12.70 | 12.70 | 440,738 | -0.40(-3.09%) |
Mar 30, 2020 | 12.65 | 13.32 | 12.31 | 13.11 | 295,793 | +0.26(+2.02%) |
Mar 27, 2020 | 12.65 | 13.07 | 12.28 | 12.85 | 184,299 | +0.02(+0.17%) |
Mar 26, 2020 | 11.83 | 13.06 | 11.48 | 12.83 | 334,907 | +1.31(+11.42%) |
Mar 25, 2020 | 10.15 | 11.92 | 10.15 | 11.51 | 367,165 | +1.54(+15.42%) |
Mar 24, 2020 | 9.027 | 10.09 | 8.832 | 9.973 | 400,432 | +1.26(+14.51%) |
Mar 23, 2020 | 9.172 | 9.381 | 8.507 | 8.710 | 1,132,414 | -0.82(-8.64%) |
Mar 20, 2020 | 9.136 | 10.82 | 9.136 | 9.533 | 679,318 | +0.41(+4.51%) |
Mar 19, 2020 | 8.616 | 9.901 | 7.013 | 9.121 | 680,404 | +0.27(+3.10%) |
Mar 18, 2020 | 10.50 | 10.83 | 8.089 | 8.847 | 746,464 | -2.82(-24.15%) |
Mar 17, 2020 | 11.42 | 11.91 | 10.96 | 11.66 | 559,100 | +0.19(+1.64%) |
Mar 16, 2020 | 12.28 | 12.88 | 11.45 | 11.48 | 360,290 | -2.02(-14.98%) |
Mar 13, 2020 | 13.72 | 13.90 | 13.01 | 13.50 | 289,949 | +0.35(+2.64%) |
Mar 12, 2020 | 13.79 | 14.08 | 12.59 | 13.15 | 532,279 | -2.49(-15.93%) |
Mar 11, 2020 | 16.70 | 16.76 | 15.52 | 15.64 | 258,573 | -1.44(-8.42%) |
Mar 10, 2020 | 16.89 | 17.10 | 16.51 | 17.08 | 170,763 | +0.41(+2.45%) |
Mar 09, 2020 | 17.66 | 17.66 | 16.00 | 16.67 | 269,661 | -1.92(-10.35%) |
Mar 06, 2020 | 18.19 | 18.66 | 17.56 | 18.60 | 336,070 | -0.08(-0.42%) |
Mar 05, 2020 | 18.42 | 18.79 | 18.42 | 18.68 | 155,675 | -0.05(-0.27%) |
Mar 04, 2020 | 18.14 | 18.74 | 18.14 | 18.73 | 113,060 | +0.67(+3.70%) |
Mar 03, 2020 | 17.95 | 18.34 | 17.74 | 18.06 | 193,788 | +0.20(+1.13%) |
Mar 02, 2020 | 16.44 | 17.88 | 16.44 | 17.86 | 303,283 | +1.46(+8.89%) |
Feb 28, 2020 | 16.96 | 17.16 | 15.98 | 16.40 | 696,513 | -0.85(-4.91%) |
Feb 27, 2020 | 18.32 | 18.32 | 17.23 | 17.25 | 459,712 | -1.23(-6.68%) |
Feb 26, 2020 | 18.51 | 18.80 | 18.44 | 18.48 | 227,084 | -0.16(-0.85%) |
Feb 25, 2020 | 19.61 | 19.66 | 18.57 | 18.64 | 249,895 | -0.98(-4.98%) |
Feb 24, 2020 | 19.67 | 19.75 | 19.57 | 19.62 | 137,873 | -0.27(-1.34%) |
Feb 21, 2020 | 19.92 | 19.97 | 19.87 | 19.88 | 44,567 | -0.08(-0.40%) |
Feb 20, 2020 | 20.00 | 20.03 | 19.93 | 19.96 | 54,481 | -0.04(-0.18%) |
Feb 19, 2020 | 20.03 | 20.06 | 20.00 | 20.00 | 79,060 | -0.06(-0.29%) |
Feb 18, 2020 | 19.90 | 20.07 | 19.90 | 20.05 | 72,152 | +0.03(+0.14%) |
Feb 14, 2020 | 19.92 | 20.08 | 19.90 | 20.03 | 49,860 | +0.09(+0.47%) |
Feb 13, 2020 | 19.83 | 19.96 | 19.81 | 19.93 | 93,468 | +0.09(+0.47%) |
Feb 12, 2020 | 19.87 | 19.92 | 19.82 | 19.84 | 68,219 | -0.04(-0.22%) |
Feb 11, 2020 | 19.86 | 19.94 | 19.86 | 19.88 | 85,238 | +0.00(+0.00%) |
Feb 10, 2020 | 19.95 | 19.95 | 19.81 | 19.88 | 82,074 | -0.01(-0.07%) |
Feb 07, 2020 | 19.97 | 19.99 | 19.90 | 19.90 | 86,500 | +0.04(+0.22%) |
Feb 06, 2020 | 19.72 | 19.89 | 19.70 | 19.85 | 143,900 | +0.16(+0.80%) |
Feb 05, 2020 | 19.73 | 19.78 | 19.69 | 19.70 | 78,137 | -0.01(-0.07%) |
Feb 04, 2020 | 19.78 | 19.83 | 19.71 | 19.71 | 71,388 | -0.05(-0.25%) |