Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.13 | 13.13 | 12.49 | 12.63 | 11,523 | -0.10(-0.82%) |
Apr 29, 2020 | 12.72 | 12.92 | 12.70 | 12.73 | 19,863 | +0.45(+3.67%) |
Apr 28, 2020 | 12.90 | 12.90 | 12.28 | 12.28 | 25,331 | -0.23(-1.83%) |
Apr 27, 2020 | 12.26 | 12.64 | 12.26 | 12.51 | 11,409 | +0.57(+4.76%) |
Apr 24, 2020 | 11.58 | 12.07 | 11.56 | 11.94 | 19,600 | +0.54(+4.74%) |
Apr 23, 2020 | 11.43 | 11.43 | 11.18 | 11.40 | 13,600 | +0.17(+1.51%) |
Apr 22, 2020 | 11.00 | 11.50 | 11.00 | 11.23 | 52,008 | +0.05(+0.47%) |
Apr 21, 2020 | 11.40 | 11.41 | 11.07 | 11.18 | 94,972 | -0.32(-2.81%) |
Apr 20, 2020 | 11.70 | 11.90 | 11.41 | 11.50 | 26,695 | -0.54(-4.49%) |
Apr 17, 2020 | 12.64 | 12.64 | 11.90 | 12.04 | 27,800 | +0.27(+2.29%) |
Apr 16, 2020 | 12.32 | 12.32 | 11.70 | 11.77 | 13,049 | -0.29(-2.40%) |
Apr 15, 2020 | 12.05 | 12.17 | 11.93 | 12.06 | 40,576 | -0.59(-4.66%) |
Apr 14, 2020 | 12.11 | 12.66 | 12.02 | 12.65 | 20,341 | +0.24(+1.93%) |
Apr 13, 2020 | 12.35 | 12.43 | 11.54 | 12.41 | 67,424 | +0.04(+0.29%) |
Apr 09, 2020 | 12.35 | 12.95 | 11.97 | 12.37 | 39,500 | +0.60(+5.05%) |
Apr 08, 2020 | 10.70 | 12.24 | 10.70 | 11.78 | 22,041 | +0.76(+6.86%) |
Apr 07, 2020 | 10.47 | 11.43 | 10.47 | 11.02 | 59,483 | +0.80(+7.78%) |
Apr 06, 2020 | 10.57 | 10.57 | 10.19 | 10.23 | 12,892 | +0.58(+6.00%) |
Apr 03, 2020 | 10.07 | 10.15 | 9.424 | 9.648 | 11,600 | -0.35(-3.53%) |
Apr 02, 2020 | 10.22 | 10.43 | 9.975 | 10.00 | 253,642 | -0.15(-1.47%) |
Apr 01, 2020 | 10.39 | 10.65 | 10.15 | 10.15 | 17,392 | -1.11(-9.86%) |
Mar 31, 2020 | 10.98 | 11.65 | 10.98 | 11.26 | 45,875 | -0.15(-1.31%) |
Mar 30, 2020 | 11.86 | 11.86 | 11.38 | 11.41 | 44,094 | -0.63(-5.23%) |
Mar 27, 2020 | 12.15 | 12.59 | 11.74 | 12.04 | 115,100 | -0.15(-1.23%) |
Mar 26, 2020 | 10.63 | 13.29 | 10.63 | 12.19 | 50,785 | +1.18(+10.69%) |
Mar 25, 2020 | 10.50 | 12.34 | 10.50 | 11.01 | 70,441 | +0.86(+8.50%) |
Mar 24, 2020 | 10.36 | 10.57 | 9.560 | 10.15 | 81,282 | +1.16(+12.90%) |
Mar 23, 2020 | 10.55 | 10.55 | 8.500 | 8.990 | 141,478 | -1.53(-14.58%) |
Mar 20, 2020 | 11.94 | 11.94 | 10.52 | 10.52 | 114,800 | -0.43(-3.90%) |
Mar 19, 2020 | 9.470 | 11.15 | 8.610 | 10.95 | 60,058 | +1.49(+15.77%) |
Mar 18, 2020 | 11.01 | 11.05 | 9.130 | 9.460 | 44,308 | -2.48(-20.75%) |
Mar 17, 2020 | 12.39 | 12.39 | 11.53 | 11.94 | 23,049 | -0.61(-4.89%) |
Mar 16, 2020 | 13.10 | 13.28 | 12.54 | 12.55 | 28,611 | -2.15(-14.61%) |
Mar 13, 2020 | 14.14 | 14.98 | 14.14 | 14.70 | 16,300 | +0.61(+4.32%) |
Mar 12, 2020 | 15.30 | 15.30 | 13.84 | 14.09 | 34,177 | -1.99(-12.38%) |
Mar 11, 2020 | 16.55 | 16.55 | 15.92 | 16.08 | 48,452 | -0.34(-2.07%) |
Mar 10, 2020 | 17.09 | 17.09 | 16.42 | 16.42 | 80,994 | -0.30(-1.80%) |
Mar 09, 2020 | 17.00 | 17.07 | 15.00 | 16.72 | 49,083 | -1.55(-8.50%) |
Mar 06, 2020 | 18.16 | 18.42 | 18.00 | 18.27 | 20,600 | -0.42(-2.22%) |
Mar 05, 2020 | 18.69 | 18.89 | 18.64 | 18.69 | 16,804 | -0.22(-1.16%) |
Mar 04, 2020 | 18.55 | 18.98 | 18.55 | 18.91 | 4,020 | +0.40(+2.16%) |
Mar 03, 2020 | 18.84 | 19.14 | 18.51 | 18.51 | 97,869 | -0.19(-0.99%) |
Mar 02, 2020 | 18.39 | 18.70 | 18.20 | 18.70 | 7,693 | +0.72(+4.02%) |
Feb 28, 2020 | 18.36 | 18.36 | 17.78 | 17.97 | 51,100 | -0.79(-4.22%) |
Feb 27, 2020 | 19.45 | 19.45 | 18.54 | 18.76 | 34,936 | -0.63(-3.26%) |
Feb 26, 2020 | 19.40 | 19.53 | 19.36 | 19.40 | 16,153 | +0.12(+0.63%) |
Feb 25, 2020 | 20.08 | 20.12 | 19.17 | 19.27 | 38,919 | -0.80(-3.96%) |
Feb 24, 2020 | 20.39 | 20.39 | 20.07 | 20.07 | 7,462 | -0.36(-1.79%) |
Feb 21, 2020 | 20.38 | 20.52 | 20.38 | 20.43 | 15,300 | -0.10(-0.49%) |
Feb 20, 2020 | 20.50 | 20.55 | 20.47 | 20.54 | 14,700 | +0.16(+0.76%) |
Feb 19, 2020 | 20.31 | 20.50 | 20.31 | 20.38 | 10,175 | -0.04(-0.20%) |
Feb 18, 2020 | 20.44 | 20.52 | 20.42 | 20.42 | 572,255 | -0.06(-0.29%) |
Feb 14, 2020 | 20.51 | 20.54 | 20.47 | 20.48 | 11,800 | +0.00(+0.02%) |
Feb 13, 2020 | 20.43 | 20.48 | 20.41 | 20.48 | 15,784 | +0.05(+0.22%) |
Feb 12, 2020 | 20.54 | 20.54 | 20.41 | 20.43 | 22,420 | -0.01(-0.05%) |
Feb 11, 2020 | 20.40 | 20.46 | 20.40 | 20.44 | 16,259 | +0.05(+0.24%) |
Feb 10, 2020 | 20.29 | 20.40 | 20.29 | 20.39 | 8,863 | +0.01(+0.05%) |
Feb 07, 2020 | 20.13 | 20.39 | 20.13 | 20.38 | 9,100 | +0.02(+0.12%) |
Feb 06, 2020 | 20.36 | 20.39 | 20.32 | 20.36 | 4,589 | +0.05(+0.22%) |
Feb 05, 2020 | 20.27 | 20.34 | 20.25 | 20.31 | 3,514 | +0.12(+0.59%) |
Feb 04, 2020 | 20.20 | 20.26 | 20.16 | 20.19 | 15,298 | +0.04(+0.17%) |