Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.23 | 15.26 | 13.84 | 14.45 | 81,868 | -0.87(-5.68%) |
Apr 29, 2020 | 15.84 | 15.90 | 15.32 | 15.32 | 74,711 | -0.08(-0.52%) |
Apr 28, 2020 | 16.00 | 16.00 | 15.35 | 15.40 | 56,772 | -0.48(-3.02%) |
Apr 27, 2020 | 15.77 | 16.00 | 15.33 | 15.88 | 129,867 | +0.88(+5.87%) |
Apr 24, 2020 | 14.39 | 15.22 | 14.32 | 15.00 | 63,200 | +0.81(+5.71%) |
Apr 23, 2020 | 14.22 | 15.03 | 13.94 | 14.19 | 190,179 | +0.13(+0.92%) |
Apr 22, 2020 | 14.49 | 14.64 | 13.80 | 14.06 | 84,521 | -0.25(-1.75%) |
Apr 21, 2020 | 14.09 | 14.50 | 13.89 | 14.31 | 64,207 | +0.05(+0.35%) |
Apr 20, 2020 | 13.92 | 15.09 | 13.90 | 14.26 | 68,769 | -0.02(-0.14%) |
Apr 17, 2020 | 14.21 | 14.30 | 13.75 | 14.28 | 53,200 | +0.55(+4.01%) |
Apr 16, 2020 | 13.34 | 13.78 | 13.06 | 13.73 | 69,031 | +0.43(+3.23%) |
Apr 15, 2020 | 13.49 | 14.39 | 12.92 | 13.30 | 70,015 | -0.50(-3.62%) |
Apr 14, 2020 | 13.36 | 13.94 | 13.36 | 13.80 | 63,411 | +0.62(+4.70%) |
Apr 13, 2020 | 14.75 | 15.16 | 13.00 | 13.18 | 130,618 | -0.79(-5.65%) |
Apr 09, 2020 | 14.98 | 15.10 | 13.85 | 13.97 | 98,800 | +0.24(+1.75%) |
Apr 08, 2020 | 12.36 | 13.85 | 12.25 | 13.73 | 67,847 | +1.37(+11.08%) |
Apr 07, 2020 | 12.81 | 13.18 | 12.14 | 12.36 | 144,318 | -0.31(-2.45%) |
Apr 06, 2020 | 12.68 | 13.84 | 12.30 | 12.67 | 144,729 | +0.32(+2.59%) |
Apr 03, 2020 | 12.06 | 12.60 | 11.91 | 12.35 | 89,900 | +0.24(+1.98%) |
Apr 02, 2020 | 11.57 | 12.32 | 11.50 | 12.11 | 48,603 | +0.55(+4.76%) |
Apr 01, 2020 | 11.96 | 12.35 | 11.56 | 11.56 | 74,382 | -0.63(-5.17%) |
Mar 31, 2020 | 11.70 | 12.48 | 11.62 | 12.19 | 137,112 | +0.48(+4.10%) |
Mar 30, 2020 | 11.93 | 12.47 | 11.27 | 11.71 | 222,895 | -0.01(-0.09%) |
Mar 27, 2020 | 11.90 | 12.28 | 11.20 | 11.72 | 244,100 | -0.28(-2.33%) |
Mar 26, 2020 | 12.10 | 12.33 | 11.75 | 12.00 | 167,418 | +0.26(+2.21%) |
Mar 25, 2020 | 12.41 | 13.10 | 11.22 | 11.74 | 183,604 | -0.52(-4.24%) |
Mar 24, 2020 | 12.42 | 12.96 | 12.03 | 12.26 | 198,964 | +0.39(+3.29%) |
Mar 23, 2020 | 12.65 | 13.34 | 11.70 | 11.87 | 134,240 | -0.43(-3.50%) |
Mar 20, 2020 | 12.84 | 13.42 | 12.02 | 12.30 | 1,162,600 | -0.05(-0.40%) |
Mar 19, 2020 | 11.01 | 12.93 | 11.01 | 12.35 | 189,058 | +1.60(+14.88%) |
Mar 18, 2020 | 11.15 | 12.40 | 10.51 | 10.75 | 281,193 | -0.39(-3.50%) |
Mar 17, 2020 | 11.10 | 12.16 | 11.00 | 11.14 | 234,877 | -0.05(-0.45%) |
Mar 16, 2020 | 14.00 | 14.00 | 11.10 | 11.19 | 150,760 | -3.12(-21.80%) |
Mar 13, 2020 | 12.31 | 14.80 | 11.00 | 14.31 | 362,300 | +3.12(+27.88%) |
Mar 12, 2020 | 11.70 | 12.29 | 9.020 | 11.19 | 198,083 | -1.35(-10.77%) |
Mar 11, 2020 | 13.63 | 13.91 | 12.25 | 12.54 | 103,553 | -1.25(-9.06%) |
Mar 10, 2020 | 15.23 | 15.34 | 12.62 | 13.79 | 141,880 | -0.97(-6.57%) |
Mar 09, 2020 | 14.72 | 15.34 | 14.40 | 14.76 | 98,337 | -1.09(-6.88%) |
Mar 06, 2020 | 16.04 | 16.14 | 15.51 | 15.85 | 102,800 | -0.38(-2.34%) |
Mar 05, 2020 | 16.72 | 16.84 | 15.93 | 16.23 | 90,767 | -0.32(-1.93%) |
Mar 04, 2020 | 16.18 | 17.21 | 15.60 | 16.55 | 154,018 | +0.85(+5.41%) |
Mar 03, 2020 | 14.75 | 15.91 | 14.29 | 15.70 | 181,630 | +1.03(+7.02%) |
Mar 02, 2020 | 12.89 | 14.77 | 12.89 | 14.67 | 228,283 | +1.89(+14.79%) |
Feb 28, 2020 | 14.55 | 15.38 | 12.10 | 12.78 | 312,100 | -2.20(-14.69%) |
Feb 27, 2020 | 16.11 | 16.11 | 14.80 | 14.98 | 64,138 | -1.22(-7.53%) |
Feb 26, 2020 | 16.29 | 16.46 | 15.91 | 16.20 | 344,084 | -0.03(-0.18%) |
Feb 25, 2020 | 15.80 | 16.92 | 15.66 | 16.23 | 173,576 | +0.22(+1.37%) |
Feb 24, 2020 | 16.64 | 16.78 | 15.21 | 16.01 | 107,227 | -0.97(-5.71%) |
Feb 21, 2020 | 17.11 | 17.11 | 16.54 | 16.98 | 90,200 | -0.03(-0.18%) |
Feb 20, 2020 | 16.90 | 17.25 | 16.64 | 17.01 | 91,547 | +0.10(+0.59%) |
Feb 19, 2020 | 17.74 | 17.89 | 16.73 | 16.91 | 121,655 | -0.03(-0.18%) |
Feb 18, 2020 | 17.45 | 17.68 | 16.88 | 16.94 | 68,223 | -0.46(-2.64%) |
Feb 14, 2020 | 17.75 | 18.10 | 16.61 | 17.40 | 153,400 | -0.35(-1.97%) |
Feb 13, 2020 | 18.92 | 19.07 | 17.58 | 17.75 | 62,036 | -1.16(-6.13%) |
Feb 12, 2020 | 19.09 | 19.25 | 18.35 | 18.91 | 110,254 | -0.03(-0.16%) |
Feb 11, 2020 | 18.62 | 19.11 | 18.41 | 18.94 | 242,919 | +0.45(+2.43%) |
Feb 10, 2020 | 18.45 | 18.64 | 18.40 | 18.49 | 133,865 | +0.02(+0.11%) |
Feb 07, 2020 | 18.42 | 18.61 | 18.13 | 18.47 | 77,300 | +0.02(+0.11%) |
Feb 06, 2020 | 18.54 | 18.70 | 17.68 | 18.45 | 199,690 | -0.03(-0.16%) |
Feb 05, 2020 | 19.00 | 19.00 | 18.41 | 18.48 | 85,042 | -0.50(-2.63%) |
Feb 04, 2020 | 18.65 | 19.20 | 18.38 | 18.98 | 103,331 | +0.38(+2.04%) |