Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.65 | 13.92 | 13.13 | 13.13 | 336,021 | -0.77(-5.54%) |
Apr 29, 2020 | 13.95 | 14.20 | 13.50 | 13.90 | 359,569 | +0.63(+4.75%) |
Apr 28, 2020 | 14.68 | 14.82 | 13.25 | 13.27 | 280,067 | -0.94(-6.62%) |
Apr 27, 2020 | 13.59 | 14.70 | 13.28 | 14.21 | 384,443 | +0.89(+6.68%) |
Apr 24, 2020 | 13.11 | 13.41 | 12.65 | 13.32 | 231,000 | +0.25(+1.91%) |
Apr 23, 2020 | 13.01 | 13.41 | 12.80 | 13.07 | 171,406 | +0.17(+1.32%) |
Apr 22, 2020 | 13.20 | 13.20 | 12.65 | 12.90 | 177,539 | -0.09(-0.69%) |
Apr 21, 2020 | 13.48 | 13.72 | 12.75 | 12.99 | 239,022 | -0.47(-3.49%) |
Apr 20, 2020 | 12.58 | 13.76 | 12.47 | 13.46 | 328,389 | +0.60(+4.67%) |
Apr 17, 2020 | 13.80 | 13.80 | 12.53 | 12.86 | 393,400 | -0.45(-3.38%) |
Apr 16, 2020 | 12.60 | 13.55 | 12.60 | 13.31 | 362,758 | +0.76(+6.06%) |
Apr 15, 2020 | 12.57 | 12.88 | 12.09 | 12.55 | 357,634 | -0.53(-4.05%) |
Apr 14, 2020 | 12.66 | 13.38 | 12.62 | 13.08 | 303,091 | +0.79(+6.43%) |
Apr 13, 2020 | 13.51 | 13.51 | 12.05 | 12.29 | 309,785 | -0.69(-5.32%) |
Apr 09, 2020 | 11.75 | 13.04 | 11.66 | 12.98 | 338,200 | +1.57(+13.76%) |
Apr 08, 2020 | 10.96 | 11.69 | 10.87 | 11.41 | 328,393 | +0.80(+7.54%) |
Apr 07, 2020 | 11.73 | 12.17 | 10.55 | 10.61 | 635,212 | -0.59(-5.27%) |
Apr 06, 2020 | 10.06 | 11.56 | 10.06 | 11.20 | 445,587 | +1.63(+17.03%) |
Apr 03, 2020 | 10.21 | 10.58 | 9.430 | 9.570 | 157,000 | -0.71(-6.91%) |
Apr 02, 2020 | 9.540 | 10.42 | 9.530 | 10.28 | 265,245 | +0.49(+5.01%) |
Apr 01, 2020 | 10.66 | 10.87 | 9.625 | 9.790 | 304,765 | -1.23(-11.16%) |
Mar 31, 2020 | 11.85 | 12.04 | 10.80 | 11.02 | 840,297 | -0.93(-7.78%) |
Mar 30, 2020 | 11.45 | 11.96 | 10.81 | 11.95 | 253,544 | +0.61(+5.38%) |
Mar 27, 2020 | 11.59 | 11.95 | 11.01 | 11.34 | 348,100 | -0.74(-6.13%) |
Mar 26, 2020 | 11.30 | 12.18 | 11.21 | 12.08 | 220,536 | +0.91(+8.15%) |
Mar 25, 2020 | 11.33 | 11.92 | 10.88 | 11.17 | 252,824 | -0.12(-1.06%) |
Mar 24, 2020 | 11.45 | 11.51 | 10.43 | 11.29 | 372,714 | +0.62(+5.81%) |
Mar 23, 2020 | 10.83 | 11.70 | 10.20 | 10.67 | 348,493 | +0.02(+0.19%) |
Mar 20, 2020 | 10.75 | 11.28 | 9.910 | 10.65 | 547,300 | -0.05(-0.47%) |
Mar 19, 2020 | 9.750 | 11.21 | 9.750 | 10.70 | 353,846 | +0.81(+8.19%) |
Mar 18, 2020 | 9.900 | 10.98 | 9.170 | 9.890 | 379,422 | -0.39(-3.79%) |
Mar 17, 2020 | 9.300 | 10.63 | 8.800 | 10.28 | 632,286 | +1.21(+13.34%) |
Mar 16, 2020 | 11.15 | 12.09 | 8.905 | 9.070 | 399,312 | -3.39(-27.21%) |
Mar 13, 2020 | 12.78 | 13.26 | 9.460 | 12.46 | 521,000 | +0.46(+3.83%) |
Mar 12, 2020 | 13.61 | 14.38 | 11.89 | 12.00 | 827,474 | -2.49(-17.18%) |
Mar 11, 2020 | 16.13 | 16.21 | 14.00 | 14.49 | 315,342 | -2.18(-13.08%) |
Mar 10, 2020 | 16.00 | 16.72 | 14.03 | 16.67 | 689,313 | +1.23(+7.93%) |
Mar 09, 2020 | 15.14 | 15.86 | 14.50 | 15.45 | 525,083 | -0.70(-4.37%) |
Mar 06, 2020 | 16.60 | 17.28 | 15.80 | 16.15 | 298,300 | -0.96(-5.61%) |
Mar 05, 2020 | 18.01 | 18.32 | 16.92 | 17.11 | 485,727 | -1.29(-7.01%) |
Mar 04, 2020 | 17.78 | 18.45 | 17.33 | 18.40 | 180,379 | +0.94(+5.38%) |
Mar 03, 2020 | 17.55 | 18.07 | 17.21 | 17.46 | 264,868 | -0.09(-0.51%) |
Mar 02, 2020 | 18.02 | 18.02 | 16.96 | 17.55 | 363,837 | -0.39(-2.17%) |
Feb 28, 2020 | 17.64 | 18.28 | 17.20 | 17.94 | 418,900 | +0.13(+0.73%) |
Feb 27, 2020 | 16.59 | 18.75 | 15.56 | 17.81 | 388,908 | +0.35(+2.00%) |
Feb 26, 2020 | 17.42 | 18.01 | 17.31 | 17.46 | 278,228 | +0.06(+0.34%) |
Feb 25, 2020 | 17.42 | 17.55 | 16.76 | 17.40 | 357,605 | +0.25(+1.46%) |
Feb 24, 2020 | 17.43 | 17.53 | 16.67 | 17.15 | 322,033 | -0.81(-4.51%) |
Feb 21, 2020 | 18.44 | 18.58 | 17.51 | 17.96 | 324,800 | -0.48(-2.60%) |
Feb 20, 2020 | 19.15 | 19.22 | 18.10 | 18.44 | 241,418 | -0.83(-4.31%) |
Feb 19, 2020 | 19.61 | 19.95 | 19.17 | 19.27 | 169,761 | -0.15(-0.77%) |
Feb 18, 2020 | 19.00 | 19.57 | 18.75 | 19.42 | 144,837 | +0.37(+1.94%) |
Feb 14, 2020 | 19.26 | 19.60 | 18.52 | 19.05 | 188,200 | -0.10(-0.52%) |
Feb 13, 2020 | 20.00 | 20.40 | 19.10 | 19.15 | 243,843 | -1.04(-5.15%) |
Feb 12, 2020 | 20.00 | 20.55 | 19.87 | 20.19 | 239,315 | +0.24(+1.20%) |
Feb 11, 2020 | 19.99 | 20.40 | 19.79 | 19.95 | 175,372 | +0.08(+0.40%) |
Feb 10, 2020 | 20.28 | 20.33 | 19.55 | 19.87 | 230,462 | -0.56(-2.74%) |
Feb 07, 2020 | 20.91 | 21.04 | 20.38 | 20.43 | 183,400 | -0.65(-3.08%) |
Feb 06, 2020 | 21.54 | 21.97 | 20.88 | 21.08 | 190,216 | -0.29(-1.36%) |
Feb 05, 2020 | 20.86 | 22.22 | 20.86 | 21.37 | 180,825 | +0.83(+4.04%) |
Feb 04, 2020 | 20.59 | 20.85 | 20.00 | 20.54 | 307,025 | +0.33(+1.63%) |