Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.46 | 14.83 | 13.68 | 14.18 | 1,124,379 | +0.14(+1.00%) |
Apr 29, 2020 | 14.00 | 14.20 | 13.64 | 14.04 | 730,285 | +0.57(+4.23%) |
Apr 28, 2020 | 13.69 | 13.83 | 13.43 | 13.47 | 615,115 | +0.17(+1.28%) |
Apr 27, 2020 | 13.57 | 13.57 | 13.25 | 13.30 | 518,597 | +0.00(+0.00%) |
Apr 24, 2020 | 13.47 | 13.62 | 13.21 | 13.30 | 560,200 | +0.05(+0.38%) |
Apr 23, 2020 | 13.11 | 13.54 | 13.05 | 13.25 | 511,073 | +0.23(+1.77%) |
Apr 22, 2020 | 13.33 | 13.38 | 13.00 | 13.02 | 306,260 | +0.02(+0.15%) |
Apr 21, 2020 | 12.84 | 13.13 | 12.77 | 13.00 | 376,260 | -0.13(-0.99%) |
Apr 20, 2020 | 12.82 | 13.41 | 12.80 | 13.13 | 448,841 | +0.03(+0.23%) |
Apr 17, 2020 | 12.92 | 13.15 | 12.58 | 13.10 | 553,700 | +0.54(+4.30%) |
Apr 16, 2020 | 12.76 | 12.88 | 12.37 | 12.56 | 571,556 | -0.08(-0.63%) |
Apr 15, 2020 | 12.49 | 12.81 | 12.24 | 12.64 | 497,904 | -0.24(-1.86%) |
Apr 14, 2020 | 13.27 | 13.61 | 12.83 | 12.88 | 898,461 | -0.12(-0.92%) |
Apr 13, 2020 | 13.02 | 13.17 | 12.64 | 13.00 | 535,168 | -0.02(-0.15%) |
Apr 09, 2020 | 13.95 | 13.98 | 12.96 | 13.02 | 761,900 | -0.63(-4.62%) |
Apr 08, 2020 | 12.83 | 13.75 | 12.45 | 13.65 | 847,304 | +1.24(+9.99%) |
Apr 07, 2020 | 12.68 | 12.95 | 12.24 | 12.41 | 639,739 | +0.09(+0.73%) |
Apr 06, 2020 | 11.97 | 12.38 | 11.93 | 12.32 | 729,303 | +0.77(+6.67%) |
Apr 03, 2020 | 12.08 | 12.29 | 11.32 | 11.55 | 764,300 | -0.57(-4.70%) |
Apr 02, 2020 | 11.43 | 12.31 | 11.37 | 12.12 | 925,357 | +0.63(+5.48%) |
Apr 01, 2020 | 11.41 | 12.14 | 11.05 | 11.49 | 545,609 | -0.27(-2.30%) |
Mar 31, 2020 | 11.55 | 11.85 | 11.27 | 11.76 | 812,288 | +0.13(+1.12%) |
Mar 30, 2020 | 11.14 | 12.00 | 11.14 | 11.63 | 1,393,740 | +0.51(+4.59%) |
Mar 27, 2020 | 11.59 | 11.69 | 11.03 | 11.12 | 1,021,800 | -0.89(-7.41%) |
Mar 26, 2020 | 11.11 | 12.48 | 11.00 | 12.01 | 1,287,957 | +0.90(+8.10%) |
Mar 25, 2020 | 10.17 | 11.33 | 10.03 | 11.11 | 1,604,628 | +0.96(+9.46%) |
Mar 24, 2020 | 9.280 | 10.17 | 9.130 | 10.15 | 1,416,331 | +1.29(+14.56%) |
Mar 23, 2020 | 8.950 | 9.180 | 8.130 | 8.860 | 2,303,457 | +0.01(+0.11%) |
Mar 20, 2020 | 9.000 | 9.390 | 8.660 | 8.850 | 1,188,600 | +0.12(+1.37%) |
Mar 19, 2020 | 8.100 | 9.040 | 7.580 | 8.730 | 872,385 | +0.62(+7.64%) |
Mar 18, 2020 | 9.500 | 9.620 | 7.580 | 8.110 | 991,237 | -1.78(-18.00%) |
Mar 17, 2020 | 9.530 | 10.21 | 9.290 | 9.890 | 976,935 | +0.50(+5.32%) |
Mar 16, 2020 | 9.600 | 10.21 | 9.310 | 9.390 | 1,285,730 | -1.50(-13.77%) |
Mar 13, 2020 | 11.08 | 11.08 | 9.710 | 10.89 | 1,121,700 | +0.34(+3.22%) |
Mar 12, 2020 | 11.33 | 11.51 | 10.54 | 10.55 | 1,173,684 | -1.49(-12.38%) |
Mar 11, 2020 | 12.21 | 12.49 | 11.89 | 12.04 | 787,796 | -0.45(-3.60%) |
Mar 10, 2020 | 12.76 | 12.76 | 12.06 | 12.49 | 1,387,377 | +0.12(+0.97%) |
Mar 09, 2020 | 12.72 | 12.93 | 12.26 | 12.37 | 794,864 | -0.92(-6.92%) |
Mar 06, 2020 | 13.16 | 13.56 | 12.99 | 13.29 | 788,000 | -0.16(-1.19%) |
Mar 05, 2020 | 13.64 | 13.71 | 13.32 | 13.45 | 763,197 | -0.41(-2.96%) |
Mar 04, 2020 | 13.74 | 13.90 | 13.30 | 13.86 | 961,792 | +0.38(+2.78%) |
Mar 03, 2020 | 13.80 | 13.87 | 13.19 | 13.48 | 1,709,976 | -0.29(-2.14%) |
Mar 02, 2020 | 13.54 | 14.05 | 13.46 | 13.78 | 1,034,482 | +0.31(+2.30%) |
Feb 28, 2020 | 13.03 | 13.56 | 12.61 | 13.47 | 1,199,200 | -0.03(-0.22%) |
Feb 27, 2020 | 13.48 | 14.45 | 13.25 | 13.50 | 1,869,119 | -0.20(-1.46%) |
Feb 26, 2020 | 13.93 | 14.00 | 13.67 | 13.70 | 537,984 | -0.13(-0.94%) |
Feb 25, 2020 | 14.44 | 14.63 | 13.68 | 13.83 | 863,193 | -0.62(-4.26%) |
Feb 24, 2020 | 14.80 | 14.89 | 14.34 | 14.45 | 1,056,135 | -0.67(-4.46%) |
Feb 21, 2020 | 15.10 | 15.30 | 15.04 | 15.12 | 797,100 | +0.02(+0.13%) |
Feb 20, 2020 | 15.20 | 15.35 | 14.99 | 15.10 | 1,241,289 | -0.12(-0.82%) |
Feb 19, 2020 | 15.06 | 15.27 | 15.04 | 15.22 | 954,107 | +0.14(+0.96%) |
Feb 18, 2020 | 15.09 | 15.19 | 14.86 | 15.08 | 315,205 | +0.01(+0.07%) |
Feb 14, 2020 | 14.95 | 15.19 | 14.91 | 15.07 | 1,103,000 | +0.12(+0.80%) |
Feb 13, 2020 | 14.96 | 15.06 | 14.84 | 14.95 | 441,708 | -0.06(-0.40%) |
Feb 12, 2020 | 15.00 | 15.20 | 14.91 | 15.01 | 698,442 | +0.07(+0.47%) |
Feb 11, 2020 | 14.66 | 15.04 | 14.63 | 14.94 | 557,918 | +0.30(+2.05%) |
Feb 10, 2020 | 14.40 | 14.68 | 14.29 | 14.64 | 2,054,368 | +0.25(+1.74%) |
Feb 07, 2020 | 14.59 | 14.67 | 14.37 | 14.39 | 522,000 | -0.25(-1.71%) |
Feb 06, 2020 | 14.42 | 14.67 | 14.29 | 14.64 | 496,232 | +0.19(+1.31%) |
Feb 05, 2020 | 14.22 | 14.49 | 14.14 | 14.45 | 543,352 | +0.30(+2.16%) |
Feb 04, 2020 | 14.42 | 14.47 | 14.09 | 14.14 | 462,657 | -0.16(-1.08%) |