Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.16 | 16.23 | 15.76 | 15.92 | 212,733 | -0.51(-3.10%) |
Apr 29, 2020 | 15.34 | 16.54 | 15.29 | 16.43 | 312,935 | +1.66(+11.24%) |
Apr 28, 2020 | 14.80 | 15.13 | 14.45 | 14.77 | 126,254 | +0.38(+2.64%) |
Apr 27, 2020 | 14.44 | 14.63 | 14.14 | 14.39 | 77,213 | +0.08(+0.56%) |
Apr 24, 2020 | 14.29 | 14.50 | 13.79 | 14.31 | 94,233 | +0.23(+1.63%) |
Apr 23, 2020 | 13.12 | 14.72 | 13.12 | 14.08 | 215,143 | +1.09(+8.39%) |
Apr 22, 2020 | 13.15 | 13.36 | 12.93 | 12.99 | 190,708 | +0.17(+1.33%) |
Apr 21, 2020 | 13.40 | 13.40 | 12.63 | 12.82 | 258,779 | -1.01(-7.30%) |
Apr 20, 2020 | 13.43 | 14.21 | 13.02 | 13.83 | 355,497 | +0.15(+1.10%) |
Apr 17, 2020 | 13.05 | 13.71 | 12.85 | 13.68 | 115,900 | +1.03(+8.14%) |
Apr 16, 2020 | 12.92 | 13.23 | 12.54 | 12.65 | 246,961 | -0.16(-1.25%) |
Apr 15, 2020 | 12.20 | 12.94 | 12.15 | 12.81 | 255,872 | -0.01(-0.08%) |
Apr 14, 2020 | 12.26 | 13.04 | 12.05 | 12.82 | 179,111 | +0.83(+6.92%) |
Apr 13, 2020 | 12.35 | 12.47 | 11.44 | 11.99 | 149,147 | -0.29(-2.36%) |
Apr 09, 2020 | 12.28 | 12.28 | 12.28 | 0 | +0.84(+7.34%) | |
Apr 08, 2020 | 12.11 | 12.29 | 11.30 | 11.44 | 222,285 | -0.54(-4.51%) |
Apr 07, 2020 | 11.43 | 12.28 | 11.40 | 11.98 | 282,682 | +1.10(+10.11%) |
Apr 06, 2020 | 9.750 | 11.00 | 9.750 | 10.88 | 238,604 | +1.34(+14.05%) |
Apr 03, 2020 | 10.21 | 10.25 | 9.430 | 9.540 | 125,675 | -0.62(-6.10%) |
Apr 02, 2020 | 10.04 | 10.64 | 9.750 | 10.16 | 191,480 | +0.31(+3.15%) |
Apr 01, 2020 | 10.21 | 10.44 | 9.540 | 9.850 | 113,586 | -0.72(-6.81%) |
Mar 31, 2020 | 10.34 | 11.04 | 10.34 | 10.57 | 186,227 | +0.25(+2.42%) |
Mar 30, 2020 | 10.42 | 10.60 | 10.00 | 10.32 | 134,398 | +0.01(+0.10%) |
Mar 27, 2020 | 10.75 | 10.75 | 10.07 | 10.31 | 245,918 | -0.84(-7.53%) |
Mar 26, 2020 | 11.79 | 12.18 | 10.91 | 11.15 | 130,790 | -0.47(-4.04%) |
Mar 25, 2020 | 11.39 | 12.15 | 10.80 | 11.62 | 240,687 | +0.33(+2.92%) |
Mar 24, 2020 | 10.93 | 11.70 | 10.79 | 11.29 | 276,355 | +1.21(+12.00%) |
Mar 23, 2020 | 10.75 | 10.76 | 8.760 | 10.08 | 337,750 | -0.90(-8.20%) |
Mar 20, 2020 | 10.25 | 11.26 | 9.910 | 10.98 | 514,520 | +1.08(+10.91%) |
Mar 19, 2020 | 9.340 | 10.44 | 8.750 | 9.900 | 220,417 | +0.54(+5.77%) |
Mar 18, 2020 | 10.40 | 10.94 | 8.470 | 9.360 | 505,667 | -1.84(-16.43%) |
Mar 17, 2020 | 11.03 | 11.77 | 10.27 | 11.20 | 314,506 | +0.38(+3.51%) |
Mar 16, 2020 | 10.91 | 12.14 | 8.400 | 10.82 | 376,180 | -0.99(-8.38%) |
Mar 13, 2020 | 10.33 | 11.94 | 10.33 | 11.81 | 630,727 | +2.20(+22.89%) |
Mar 12, 2020 | 10.02 | 10.70 | 9.600 | 9.610 | 301,193 | -1.31(-12.00%) |
Mar 11, 2020 | 11.88 | 12.00 | 10.64 | 10.92 | 426,275 | -1.35(-11.00%) |
Mar 10, 2020 | 12.31 | 12.60 | 11.75 | 12.27 | 261,214 | +0.49(+4.16%) |
Mar 09, 2020 | 12.50 | 12.53 | 11.54 | 11.78 | 426,375 | -1.63(-12.16%) |
Mar 06, 2020 | 13.06 | 13.58 | 13.06 | 13.41 | 229,570 | -0.16(-1.18%) |
Mar 05, 2020 | 14.10 | 14.11 | 13.27 | 13.57 | 303,694 | -0.47(-3.35%) |
Mar 04, 2020 | 14.26 | 14.33 | 13.74 | 14.04 | 147,394 | +0.12(+0.86%) |
Mar 03, 2020 | 15.09 | 15.09 | 13.88 | 13.92 | 269,910 | -1.14(-7.57%) |
Mar 02, 2020 | 14.55 | 15.06 | 14.00 | 15.06 | 289,360 | +0.67(+4.66%) |
Feb 28, 2020 | 13.69 | 14.44 | 13.50 | 14.39 | 446,316 | -0.06(-0.42%) |
Feb 27, 2020 | 14.00 | 14.52 | 13.40 | 14.45 | 368,527 | +0.20(+1.40%) |
Feb 26, 2020 | 15.41 | 15.44 | 14.23 | 14.25 | 462,915 | -1.12(-7.29%) |
Feb 25, 2020 | 16.44 | 16.60 | 15.31 | 15.37 | 171,936 | -1.09(-6.62%) |
Feb 24, 2020 | 16.50 | 16.65 | 16.08 | 16.46 | 149,962 | -0.61(-3.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.06 | 17.07 | 181,909 | -0.53(-3.01%) |
Feb 20, 2020 | 18.10 | 18.78 | 17.59 | 17.60 | 191,509 | -0.48(-2.65%) |
Feb 19, 2020 | 17.34 | 18.60 | 17.33 | 18.08 | 249,672 | +0.83(+4.81%) |
Feb 18, 2020 | 17.71 | 17.81 | 17.19 | 17.25 | 95,180 | -0.54(-3.04%) |
Feb 14, 2020 | 17.79 | 17.79 | 17.79 | 0 | -0.28(-1.55%) | |
Feb 13, 2020 | 18.43 | 18.44 | 17.79 | 18.07 | 116,387 | -0.42(-2.27%) |
Feb 12, 2020 | 18.07 | 18.79 | 18.07 | 18.49 | 125,001 | +0.62(+3.47%) |
Feb 11, 2020 | 17.87 | 18.20 | 17.57 | 17.87 | 186,377 | +0.09(+0.51%) |
Feb 10, 2020 | 17.10 | 17.85 | 16.81 | 17.78 | 396,180 | +0.59(+3.43%) |
Feb 07, 2020 | 18.48 | 18.48 | 16.97 | 17.19 | 350,838 | -1.41(-7.58%) |
Feb 06, 2020 | 19.22 | 19.29 | 17.96 | 18.60 | 312,642 | -0.55(-2.87%) |
Feb 05, 2020 | 19.50 | 19.97 | 18.91 | 19.15 | 424,171 | -0.01(-0.05%) |
Feb 04, 2020 | 18.89 | 19.41 | 18.89 | 19.16 | 169,440 | +0.50(+2.68%) |