Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.45 | 14.40 | 13.25 | 13.75 | 45,284 | +0.38(+2.84%) |
Apr 29, 2020 | 12.71 | 13.45 | 12.71 | 13.37 | 31,426 | +0.37(+2.85%) |
Apr 28, 2020 | 12.45 | 13.00 | 12.08 | 13.00 | 35,011 | +0.60(+4.84%) |
Apr 27, 2020 | 12.66 | 13.07 | 12.32 | 12.40 | 32,495 | -0.02(-0.16%) |
Apr 24, 2020 | 12.25 | 12.90 | 12.25 | 12.42 | 8,300 | -0.04(-0.32%) |
Apr 23, 2020 | 12.79 | 13.31 | 12.35 | 12.46 | 14,368 | -0.29(-2.27%) |
Apr 22, 2020 | 12.60 | 12.75 | 12.36 | 12.75 | 12,958 | +0.50(+4.08%) |
Apr 21, 2020 | 12.73 | 12.75 | 12.06 | 12.25 | 20,189 | -0.25(-2.00%) |
Apr 20, 2020 | 13.10 | 13.10 | 12.24 | 12.50 | 41,000 | -0.46(-3.55%) |
Apr 17, 2020 | 12.45 | 13.50 | 12.23 | 12.96 | 59,200 | +0.60(+4.85%) |
Apr 16, 2020 | 12.07 | 12.36 | 11.76 | 12.36 | 26,920 | +0.28(+2.32%) |
Apr 15, 2020 | 12.42 | 12.90 | 12.00 | 12.08 | 14,960 | -0.82(-6.36%) |
Apr 14, 2020 | 12.50 | 13.49 | 12.30 | 12.90 | 37,187 | +0.40(+3.20%) |
Apr 13, 2020 | 12.00 | 12.50 | 11.51 | 12.50 | 50,092 | +0.74(+6.29%) |
Apr 09, 2020 | 11.30 | 12.00 | 11.00 | 11.76 | 32,300 | -0.20(-1.67%) |
Apr 08, 2020 | 11.58 | 11.99 | 11.20 | 11.96 | 41,982 | +0.01(+0.08%) |
Apr 07, 2020 | 11.76 | 12.50 | 10.96 | 11.95 | 43,058 | +1.08(+9.94%) |
Apr 06, 2020 | 10.84 | 11.01 | 10.72 | 10.87 | 34,943 | +0.08(+0.74%) |
Apr 03, 2020 | 10.67 | 11.00 | 10.67 | 10.79 | 11,800 | -0.21(-1.91%) |
Apr 02, 2020 | 10.65 | 11.46 | 10.65 | 11.00 | 25,657 | +0.61(+5.87%) |
Apr 01, 2020 | 10.80 | 11.30 | 10.04 | 10.39 | 48,176 | -0.86(-7.64%) |
Mar 31, 2020 | 10.95 | 11.83 | 10.75 | 11.25 | 13,823 | +0.12(+1.08%) |
Mar 30, 2020 | 10.70 | 12.43 | 10.65 | 11.13 | 37,332 | +0.23(+2.11%) |
Mar 27, 2020 | 9.950 | 11.17 | 9.800 | 10.90 | 30,300 | +1.03(+10.44%) |
Mar 26, 2020 | 9.680 | 10.46 | 9.660 | 9.870 | 37,626 | +0.23(+2.39%) |
Mar 25, 2020 | 10.00 | 10.50 | 9.540 | 9.640 | 53,728 | -0.20(-2.03%) |
Mar 24, 2020 | 9.110 | 10.20 | 9.110 | 9.840 | 62,427 | +0.86(+9.58%) |
Mar 23, 2020 | 9.900 | 9.900 | 8.700 | 8.980 | 52,020 | -1.13(-11.18%) |
Mar 20, 2020 | 9.910 | 10.67 | 9.479 | 10.11 | 74,300 | +0.10(+1.00%) |
Mar 19, 2020 | 9.760 | 10.20 | 8.690 | 10.01 | 70,350 | -0.14(-1.38%) |
Mar 18, 2020 | 10.01 | 10.62 | 9.870 | 10.15 | 47,682 | -0.47(-4.47%) |
Mar 17, 2020 | 10.21 | 10.77 | 10.01 | 10.62 | 69,580 | -0.14(-1.35%) |
Mar 16, 2020 | 12.42 | 12.42 | 10.35 | 10.77 | 80,790 | -2.31(-17.66%) |
Mar 13, 2020 | 14.50 | 14.85 | 12.11 | 13.08 | 98,000 | +0.63(+5.06%) |
Mar 12, 2020 | 13.01 | 14.20 | 10.73 | 12.45 | 216,388 | -1.92(-13.36%) |
Mar 11, 2020 | 15.75 | 15.75 | 14.15 | 14.37 | 53,301 | -0.93(-6.08%) |
Mar 10, 2020 | 14.45 | 15.99 | 14.45 | 15.30 | 53,796 | +0.58(+3.94%) |
Mar 09, 2020 | 14.13 | 15.00 | 14.00 | 14.72 | 44,724 | -0.48(-3.16%) |
Mar 06, 2020 | 14.01 | 15.31 | 14.01 | 15.20 | 36,100 | +0.40(+2.70%) |
Mar 05, 2020 | 15.22 | 15.94 | 14.25 | 14.80 | 75,466 | +0.05(+0.34%) |
Mar 04, 2020 | 16.10 | 16.95 | 14.75 | 14.75 | 135,013 | -1.23(-7.70%) |
Mar 03, 2020 | 15.40 | 16.00 | 13.11 | 15.98 | 143,421 | +2.98(+22.92%) |
Mar 02, 2020 | 12.63 | 13.55 | 11.37 | 13.00 | 59,770 | +1.03(+8.60%) |
Feb 28, 2020 | 12.10 | 12.10 | 11.29 | 11.97 | 23,700 | -0.21(-1.68%) |
Feb 27, 2020 | 11.42 | 12.89 | 11.16 | 12.18 | 31,442 | -0.09(-0.77%) |
Feb 26, 2020 | 11.86 | 12.79 | 11.26 | 12.27 | 22,025 | +0.00(+0.00%) |
Feb 25, 2020 | 12.58 | 12.79 | 11.66 | 12.27 | 35,975 | -0.45(-3.54%) |
Feb 24, 2020 | 12.80 | 13.04 | 12.63 | 12.72 | 20,887 | -0.61(-4.58%) |
Feb 21, 2020 | 13.04 | 13.33 | 12.76 | 13.33 | 27,700 | +0.34(+2.62%) |
Feb 20, 2020 | 14.23 | 14.62 | 12.71 | 12.99 | 45,713 | -1.34(-9.35%) |
Feb 19, 2020 | 13.94 | 14.86 | 13.94 | 14.33 | 34,871 | +0.18(+1.27%) |
Feb 18, 2020 | 14.03 | 14.51 | 13.61 | 14.15 | 47,337 | +0.25(+1.80%) |
Feb 14, 2020 | 13.59 | 14.46 | 13.01 | 13.90 | 71,800 | +0.45(+3.35%) |
Feb 13, 2020 | 13.70 | 13.77 | 13.29 | 13.45 | 7,841 | -0.10(-0.74%) |
Feb 12, 2020 | 13.43 | 13.74 | 12.57 | 13.55 | 18,084 | +0.55(+4.23%) |
Feb 11, 2020 | 13.16 | 13.49 | 12.75 | 13.00 | 37,876 | -0.64(-4.69%) |
Feb 10, 2020 | 13.99 | 14.00 | 13.40 | 13.64 | 20,213 | -0.09(-0.66%) |
Feb 07, 2020 | 12.28 | 13.74 | 12.28 | 13.73 | 53,400 | +1.18(+9.40%) |
Feb 06, 2020 | 13.09 | 13.15 | 12.29 | 12.55 | 18,699 | -0.43(-3.31%) |
Feb 05, 2020 | 12.96 | 13.20 | 12.57 | 12.98 | 25,713 | -0.13(-0.99%) |
Feb 04, 2020 | 12.53 | 13.36 | 12.53 | 13.11 | 18,608 | +0.20(+1.55%) |