Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.75 | 14.78 | 14.09 | 14.75 | 13,778 | +0.24(+1.65%) |
Apr 29, 2020 | 14.28 | 14.73 | 14.21 | 14.51 | 20,170 | +0.36(+2.54%) |
Apr 28, 2020 | 14.82 | 14.82 | 14.14 | 14.15 | 4,832 | +0.00(+0.00%) |
Apr 27, 2020 | 14.81 | 14.93 | 14.15 | 14.15 | 11,626 | +0.14(+1.00%) |
Apr 24, 2020 | 14.23 | 14.30 | 13.62 | 14.01 | 5,400 | +0.01(+0.07%) |
Apr 23, 2020 | 14.41 | 14.52 | 13.77 | 14.00 | 6,574 | -0.25(-1.75%) |
Apr 22, 2020 | 14.36 | 14.56 | 13.93 | 14.25 | 20,337 | -0.13(-0.90%) |
Apr 21, 2020 | 14.41 | 14.49 | 14.14 | 14.38 | 2,802 | -0.12(-0.83%) |
Apr 20, 2020 | 14.52 | 14.95 | 13.88 | 14.50 | 47,348 | +0.85(+6.23%) |
Apr 17, 2020 | 13.50 | 13.65 | 13.00 | 13.65 | 24,700 | -0.06(-0.44%) |
Apr 16, 2020 | 13.43 | 13.80 | 12.93 | 13.71 | 60,815 | -0.13(-0.94%) |
Apr 15, 2020 | 14.01 | 14.06 | 13.30 | 13.84 | 7,688 | -0.17(-1.21%) |
Apr 14, 2020 | 14.15 | 14.15 | 12.80 | 14.01 | 20,910 | +0.19(+1.37%) |
Apr 13, 2020 | 14.01 | 14.47 | 13.65 | 13.82 | 5,210 | -0.67(-4.62%) |
Apr 09, 2020 | 14.63 | 14.63 | 14.20 | 14.49 | 3,700 | +0.51(+3.65%) |
Apr 08, 2020 | 13.50 | 14.85 | 13.50 | 13.98 | 5,205 | +0.58(+4.33%) |
Apr 07, 2020 | 14.36 | 14.84 | 13.40 | 13.40 | 19,855 | -0.13(-0.96%) |
Apr 06, 2020 | 12.86 | 13.60 | 12.20 | 13.53 | 24,351 | +1.86(+15.94%) |
Apr 03, 2020 | 12.45 | 12.45 | 11.60 | 11.67 | 3,000 | -0.21(-1.77%) |
Apr 02, 2020 | 11.45 | 11.88 | 11.45 | 11.88 | 11,320 | +0.83(+7.51%) |
Apr 01, 2020 | 11.71 | 11.77 | 11.00 | 11.05 | 14,675 | -0.73(-6.20%) |
Mar 31, 2020 | 12.04 | 12.15 | 11.72 | 11.78 | 22,611 | +0.44(+3.88%) |
Mar 30, 2020 | 11.00 | 11.38 | 10.79 | 11.34 | 18,869 | +0.34(+3.09%) |
Mar 27, 2020 | 10.84 | 11.11 | 10.60 | 11.00 | 40,100 | +0.47(+4.46%) |
Mar 26, 2020 | 10.75 | 10.98 | 10.34 | 10.53 | 31,038 | -0.09(-0.85%) |
Mar 25, 2020 | 9.650 | 11.21 | 9.650 | 10.62 | 86,985 | +1.05(+10.97%) |
Mar 24, 2020 | 8.810 | 10.16 | 8.810 | 9.570 | 49,416 | +1.37(+16.71%) |
Mar 23, 2020 | 8.720 | 8.720 | 8.185 | 8.200 | 114,891 | -0.25(-2.96%) |
Mar 20, 2020 | 8.480 | 8.630 | 8.000 | 8.450 | 155,800 | +0.25(+3.05%) |
Mar 19, 2020 | 8.640 | 8.640 | 7.885 | 8.200 | 50,534 | +0.25(+3.14%) |
Mar 18, 2020 | 8.700 | 8.780 | 7.820 | 7.950 | 30,179 | -0.90(-10.17%) |
Mar 17, 2020 | 9.310 | 9.320 | 8.280 | 8.850 | 26,816 | +0.03(+0.34%) |
Mar 16, 2020 | 9.600 | 9.865 | 8.820 | 8.820 | 42,858 | -0.68(-7.16%) |
Mar 13, 2020 | 10.35 | 10.79 | 9.500 | 9.500 | 25,600 | -0.39(-3.94%) |
Mar 12, 2020 | 10.37 | 10.52 | 9.562 | 9.890 | 68,605 | -1.22(-10.98%) |
Mar 11, 2020 | 11.61 | 11.97 | 10.80 | 11.11 | 63,042 | -0.95(-7.88%) |
Mar 10, 2020 | 12.03 | 12.21 | 11.61 | 12.06 | 21,638 | -0.05(-0.41%) |
Mar 09, 2020 | 10.99 | 12.58 | 10.00 | 12.11 | 96,065 | -1.47(-10.82%) |
Mar 06, 2020 | 13.93 | 14.16 | 13.53 | 13.58 | 16,800 | -0.87(-6.02%) |
Mar 05, 2020 | 14.01 | 14.45 | 13.57 | 14.45 | 26,541 | -0.34(-2.30%) |
Mar 04, 2020 | 14.69 | 15.20 | 14.15 | 14.79 | 9,109 | +0.68(+4.82%) |
Mar 03, 2020 | 15.00 | 15.29 | 14.11 | 14.11 | 55,427 | -0.29(-2.01%) |
Mar 02, 2020 | 14.68 | 14.78 | 14.07 | 14.40 | 24,940 | -0.06(-0.41%) |
Feb 28, 2020 | 14.31 | 14.77 | 14.21 | 14.46 | 28,500 | -0.11(-0.75%) |
Feb 27, 2020 | 15.14 | 15.30 | 14.55 | 14.57 | 67,594 | -1.03(-6.60%) |
Feb 26, 2020 | 15.68 | 15.95 | 15.53 | 15.60 | 21,252 | -0.27(-1.70%) |
Feb 25, 2020 | 16.00 | 16.26 | 15.77 | 15.87 | 23,722 | -0.13(-0.81%) |
Feb 24, 2020 | 15.25 | 16.28 | 14.85 | 16.00 | 72,104 | -0.44(-2.68%) |
Feb 21, 2020 | 16.91 | 17.04 | 16.31 | 16.44 | 9,200 | -0.40(-2.38%) |
Feb 20, 2020 | 16.25 | 16.84 | 16.08 | 16.84 | 19,690 | +0.58(+3.57%) |
Feb 19, 2020 | 16.04 | 16.48 | 15.92 | 16.26 | 26,726 | +0.20(+1.25%) |
Feb 18, 2020 | 16.23 | 16.24 | 15.73 | 16.06 | 62,419 | -0.24(-1.47%) |
Feb 14, 2020 | 17.02 | 17.02 | 16.30 | 16.30 | 30,600 | -0.57(-3.38%) |
Feb 13, 2020 | 17.01 | 17.29 | 16.82 | 16.87 | 18,267 | -0.67(-3.82%) |
Feb 12, 2020 | 17.37 | 18.04 | 17.28 | 17.54 | 78,586 | +0.47(+2.75%) |
Feb 11, 2020 | 16.19 | 17.68 | 16.00 | 17.07 | 107,166 | +1.33(+8.45%) |
Feb 10, 2020 | 15.60 | 16.35 | 15.30 | 15.74 | 55,365 | -0.23(-1.44%) |
Feb 07, 2020 | 16.00 | 16.04 | 15.69 | 15.97 | 68,600 | +0.18(+1.14%) |
Feb 06, 2020 | 16.25 | 16.25 | 15.59 | 15.79 | 55,249 | -0.44(-2.71%) |
Feb 05, 2020 | 16.60 | 16.66 | 16.23 | 16.23 | 54,247 | +0.23(+1.44%) |
Feb 04, 2020 | 16.61 | 16.61 | 15.86 | 16.00 | 134,011 | -0.43(-2.62%) |