Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.20 | 13.21 | 12.67 | 13.08 | 953,691 | -0.54(-3.96%) |
Apr 29, 2020 | 13.49 | 13.85 | 13.03 | 13.62 | 727,786 | +1.06(+8.47%) |
Apr 28, 2020 | 12.50 | 12.84 | 12.32 | 12.55 | 745,168 | +0.44(+3.67%) |
Apr 27, 2020 | 12.06 | 12.28 | 11.89 | 12.11 | 814,909 | +0.20(+1.67%) |
Apr 24, 2020 | 12.05 | 12.19 | 11.80 | 11.91 | 1,018,521 | -0.14(-1.18%) |
Apr 23, 2020 | 12.31 | 12.49 | 11.84 | 12.05 | 604,150 | -0.21(-1.68%) |
Apr 22, 2020 | 12.67 | 12.85 | 12.24 | 12.26 | 632,808 | -0.08(-0.64%) |
Apr 21, 2020 | 12.55 | 12.71 | 12.08 | 12.34 | 670,666 | -0.64(-4.95%) |
Apr 20, 2020 | 13.42 | 13.63 | 12.83 | 12.98 | 863,047 | -0.70(-5.10%) |
Apr 17, 2020 | 13.87 | 14.11 | 13.55 | 13.68 | 815,876 | +0.42(+3.17%) |
Apr 16, 2020 | 14.00 | 14.03 | 13.16 | 13.26 | 1,112,808 | -0.73(-5.22%) |
Apr 15, 2020 | 14.06 | 14.30 | 13.74 | 13.99 | 953,614 | -0.70(-4.75%) |
Apr 14, 2020 | 14.73 | 15.47 | 14.61 | 14.69 | 668,121 | +0.39(+2.72%) |
Apr 13, 2020 | 14.37 | 14.77 | 14.02 | 14.30 | 903,556 | -0.61(-4.10%) |
Apr 09, 2020 | 14.33 | 15.08 | 14.21 | 14.91 | 808,944 | +1.06(+7.62%) |
Apr 08, 2020 | 13.12 | 14.09 | 12.71 | 13.85 | 1,318,117 | +1.12(+8.79%) |
Apr 07, 2020 | 12.11 | 13.05 | 12.11 | 12.74 | 1,226,817 | +1.17(+10.16%) |
Apr 06, 2020 | 11.25 | 11.74 | 11.05 | 11.56 | 710,637 | +1.21(+11.73%) |
Apr 03, 2020 | 10.42 | 10.78 | 9.872 | 10.35 | 743,916 | -0.17(-1.66%) |
Apr 02, 2020 | 10.47 | 11.09 | 10.22 | 10.52 | 704,163 | +0.06(+0.53%) |
Apr 01, 2020 | 11.12 | 11.34 | 10.27 | 10.47 | 1,215,388 | -1.27(-10.82%) |
Mar 31, 2020 | 12.34 | 12.47 | 11.18 | 11.74 | 1,974,668 | -0.63(-5.13%) |
Mar 30, 2020 | 12.26 | 12.45 | 11.72 | 12.37 | 1,128,363 | +0.19(+1.56%) |
Mar 27, 2020 | 11.71 | 12.62 | 11.63 | 12.18 | 1,194,564 | -0.06(-0.51%) |
Mar 26, 2020 | 12.23 | 12.86 | 11.38 | 12.24 | 1,674,580 | +0.27(+2.28%) |
Mar 25, 2020 | 11.70 | 13.11 | 11.62 | 11.97 | 1,590,998 | +0.33(+2.82%) |
Mar 24, 2020 | 11.49 | 12.48 | 10.53 | 11.64 | 2,131,271 | +1.00(+9.39%) |
Mar 23, 2020 | 9.978 | 11.01 | 9.057 | 10.64 | 1,752,469 | +0.84(+8.52%) |
Mar 20, 2020 | 10.03 | 11.23 | 9.658 | 9.807 | 2,804,736 | +0.16(+1.70%) |
Mar 19, 2020 | 6.262 | 10.17 | 5.989 | 9.643 | 2,977,792 | +3.40(+54.37%) |
Mar 18, 2020 | 7.183 | 7.464 | 5.590 | 6.246 | 2,276,444 | -1.37(-17.95%) |
Mar 17, 2020 | 8.097 | 8.643 | 7.511 | 7.613 | 2,306,654 | -0.21(-2.69%) |
Mar 16, 2020 | 10.17 | 10.53 | 7.769 | 7.823 | 2,286,120 | -3.46(-30.66%) |
Mar 13, 2020 | 11.52 | 11.63 | 9.690 | 11.28 | 2,276,294 | +0.73(+6.96%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.41 | 10.55 | 2,533,331 | -2.72(-20.48%) |
Mar 11, 2020 | 15.05 | 15.37 | 13.07 | 13.27 | 2,015,863 | -2.10(-13.67%) |
Mar 10, 2020 | 15.16 | 15.39 | 13.52 | 15.37 | 2,364,685 | +0.48(+3.25%) |
Mar 09, 2020 | 16.96 | 16.96 | 14.83 | 14.88 | 1,540,448 | -2.67(-15.21%) |
Mar 06, 2020 | 17.60 | 17.68 | 16.93 | 17.55 | 1,636,427 | -0.31(-1.75%) |
Mar 05, 2020 | 17.58 | 17.93 | 17.42 | 17.86 | 1,008,985 | +0.09(+0.48%) |
Mar 04, 2020 | 17.24 | 17.86 | 17.22 | 17.78 | 726,028 | +0.76(+4.45%) |
Mar 03, 2020 | 16.57 | 17.31 | 16.40 | 17.02 | 1,306,312 | +0.45(+2.73%) |
Mar 02, 2020 | 16.34 | 16.69 | 16.02 | 16.57 | 1,995,422 | +0.27(+1.68%) |
Feb 28, 2020 | 16.48 | 16.76 | 15.98 | 16.30 | 1,840,836 | -0.73(-4.31%) |
Feb 27, 2020 | 17.60 | 17.86 | 17.03 | 17.03 | 907,600 | -0.78(-4.38%) |
Feb 26, 2020 | 17.89 | 18.17 | 17.75 | 17.81 | 670,226 | -0.09(-0.48%) |
Feb 25, 2020 | 18.21 | 18.29 | 17.81 | 17.90 | 1,155,866 | -0.30(-1.63%) |
Feb 24, 2020 | 18.04 | 18.46 | 17.96 | 18.19 | 821,457 | +0.02(+0.13%) |
Feb 21, 2020 | 18.33 | 18.35 | 17.62 | 18.17 | 2,936,270 | +0.07(+0.39%) |
Feb 20, 2020 | 17.78 | 18.16 | 17.78 | 18.10 | 862,324 | +0.33(+1.85%) |
Feb 19, 2020 | 17.97 | 18.03 | 17.69 | 17.77 | 787,740 | -0.23(-1.30%) |
Feb 18, 2020 | 18.22 | 18.23 | 17.87 | 18.00 | 768,503 | -0.13(-0.73%) |
Feb 14, 2020 | 17.89 | 18.19 | 17.89 | 18.14 | 818,661 | +0.33(+1.84%) |
Feb 13, 2020 | 17.84 | 17.96 | 17.65 | 17.81 | 1,147,395 | +0.01(+0.04%) |
Feb 12, 2020 | 17.83 | 17.84 | 17.54 | 17.80 | 2,167,568 | -0.02(-0.13%) |
Feb 11, 2020 | 17.91 | 18.02 | 17.78 | 17.83 | 1,267,310 | -0.06(-0.35%) |
Feb 10, 2020 | 17.72 | 17.98 | 17.69 | 17.89 | 851,879 | +0.16(+0.92%) |
Feb 07, 2020 | 17.75 | 17.93 | 17.67 | 17.72 | 1,161,905 | +0.02(+0.13%) |
Feb 06, 2020 | 17.62 | 17.84 | 17.51 | 17.70 | 1,042,501 | +0.17(+0.98%) |
Feb 05, 2020 | 17.49 | 17.66 | 17.42 | 17.53 | 1,296,588 | +0.02(+0.09%) |
Feb 04, 2020 | 17.43 | 17.53 | 17.31 | 17.51 | 485,046 | +0.15(+0.85%) |