Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.76 | 14.76 | 13.26 | 14.00 | 316,963 | -0.66(-4.48%) |
Apr 29, 2020 | 13.68 | 15.13 | 13.47 | 14.65 | 311,621 | +1.53(+11.62%) |
Apr 28, 2020 | 14.47 | 15.43 | 12.86 | 13.13 | 466,034 | -1.17(-8.16%) |
Apr 27, 2020 | 13.59 | 14.62 | 13.56 | 14.30 | 246,163 | +0.79(+5.87%) |
Apr 24, 2020 | 13.68 | 13.91 | 13.43 | 13.50 | 276,633 | -0.10(-0.75%) |
Apr 23, 2020 | 13.61 | 14.04 | 13.48 | 13.61 | 238,426 | +0.08(+0.57%) |
Apr 22, 2020 | 13.77 | 14.06 | 13.40 | 13.53 | 263,165 | +0.04(+0.32%) |
Apr 21, 2020 | 12.80 | 13.68 | 12.79 | 13.49 | 203,736 | +0.16(+1.21%) |
Apr 20, 2020 | 12.69 | 13.57 | 12.67 | 13.33 | 218,279 | +0.26(+2.02%) |
Apr 17, 2020 | 12.58 | 13.24 | 12.58 | 13.06 | 212,550 | +0.92(+7.58%) |
Apr 16, 2020 | 12.24 | 12.45 | 11.97 | 12.14 | 226,904 | -0.08(-0.63%) |
Apr 15, 2020 | 12.35 | 12.75 | 12.15 | 12.22 | 231,801 | -0.78(-5.97%) |
Apr 14, 2020 | 13.39 | 13.82 | 12.77 | 12.99 | 188,471 | -0.07(-0.52%) |
Apr 13, 2020 | 13.68 | 14.65 | 13.01 | 13.06 | 170,822 | -0.76(-5.49%) |
Apr 09, 2020 | 12.35 | 13.88 | 12.32 | 13.82 | 213,607 | +1.70(+14.06%) |
Apr 08, 2020 | 11.61 | 12.29 | 11.33 | 12.12 | 209,955 | +0.74(+6.52%) |
Apr 07, 2020 | 11.87 | 12.12 | 11.22 | 11.37 | 278,974 | -0.16(-1.40%) |
Apr 06, 2020 | 11.43 | 11.66 | 11.16 | 11.54 | 270,654 | +0.60(+5.45%) |
Apr 03, 2020 | 11.35 | 11.53 | 10.66 | 10.94 | 210,673 | -0.58(-5.03%) |
Apr 02, 2020 | 10.94 | 11.54 | 10.93 | 11.52 | 202,668 | +0.50(+4.56%) |
Apr 01, 2020 | 11.24 | 11.43 | 10.91 | 11.02 | 243,284 | -0.66(-5.69%) |
Mar 31, 2020 | 11.89 | 12.09 | 11.37 | 11.68 | 288,157 | -0.24(-2.00%) |
Mar 30, 2020 | 11.75 | 12.04 | 11.40 | 11.92 | 291,535 | +0.28(+2.42%) |
Mar 27, 2020 | 11.29 | 14.44 | 11.13 | 11.64 | 280,740 | -0.13(-1.09%) |
Mar 26, 2020 | 10.98 | 12.03 | 10.98 | 11.77 | 297,663 | +0.92(+8.48%) |
Mar 25, 2020 | 11.08 | 11.51 | 10.69 | 10.85 | 328,154 | -0.05(-0.47%) |
Mar 24, 2020 | 10.57 | 11.16 | 10.55 | 10.90 | 320,693 | +0.89(+8.85%) |
Mar 23, 2020 | 10.64 | 10.77 | 9.739 | 10.01 | 303,270 | -0.49(-4.63%) |
Mar 20, 2020 | 11.25 | 11.67 | 10.38 | 10.50 | 423,693 | -0.51(-4.64%) |
Mar 19, 2020 | 10.97 | 11.43 | 10.69 | 11.01 | 354,272 | +0.15(+1.41%) |
Mar 18, 2020 | 11.42 | 11.54 | 10.62 | 10.85 | 231,568 | -1.12(-9.39%) |
Mar 17, 2020 | 10.72 | 12.06 | 10.47 | 11.98 | 371,026 | +1.41(+13.30%) |
Mar 16, 2020 | 10.32 | 11.92 | 10.32 | 10.57 | 307,428 | -1.57(-12.91%) |
Mar 13, 2020 | 11.99 | 12.54 | 11.60 | 12.14 | 258,558 | +0.85(+7.55%) |
Mar 12, 2020 | 11.72 | 12.51 | 11.20 | 11.29 | 296,850 | -1.17(-9.37%) |
Mar 11, 2020 | 12.81 | 12.91 | 12.25 | 12.46 | 187,543 | -0.75(-5.68%) |
Mar 10, 2020 | 13.08 | 13.32 | 12.62 | 13.21 | 180,873 | +0.47(+3.68%) |
Mar 09, 2020 | 13.51 | 13.69 | 12.74 | 12.74 | 199,559 | -1.58(-11.06%) |
Mar 06, 2020 | 14.23 | 14.68 | 14.04 | 14.32 | 193,537 | -0.26(-1.75%) |
Mar 05, 2020 | 14.79 | 14.88 | 14.34 | 14.58 | 202,432 | -0.55(-3.61%) |
Mar 04, 2020 | 14.94 | 15.23 | 14.75 | 15.12 | 172,264 | +0.29(+1.95%) |
Mar 03, 2020 | 15.17 | 15.23 | 14.77 | 14.83 | 177,134 | -0.37(-2.47%) |
Mar 02, 2020 | 14.30 | 15.26 | 14.26 | 15.21 | 169,930 | +0.91(+6.38%) |
Feb 28, 2020 | 14.27 | 14.67 | 14.10 | 14.30 | 235,085 | -0.50(-3.40%) |
Feb 27, 2020 | 15.23 | 15.58 | 14.78 | 14.80 | 222,043 | -0.65(-4.19%) |
Feb 26, 2020 | 15.50 | 15.81 | 15.43 | 15.45 | 137,052 | -0.06(-0.38%) |
Feb 25, 2020 | 16.05 | 16.05 | 15.50 | 15.51 | 174,106 | -0.58(-3.60%) |
Feb 24, 2020 | 16.05 | 16.24 | 16.04 | 16.09 | 122,016 | -0.31(-1.87%) |
Feb 21, 2020 | 16.44 | 16.47 | 16.31 | 16.39 | 98,822 | -0.04(-0.26%) |
Feb 20, 2020 | 16.31 | 16.50 | 16.31 | 16.44 | 88,108 | +0.09(+0.52%) |
Feb 19, 2020 | 16.42 | 16.48 | 16.35 | 16.35 | 93,809 | -0.09(-0.57%) |
Feb 18, 2020 | 16.56 | 16.63 | 16.44 | 16.44 | 85,185 | -0.19(-1.13%) |
Feb 14, 2020 | 16.81 | 17.02 | 16.61 | 16.63 | 108,916 | -0.20(-1.21%) |
Feb 13, 2020 | 16.67 | 16.90 | 16.67 | 16.84 | 128,984 | +0.08(+0.46%) |
Feb 12, 2020 | 16.80 | 16.86 | 16.73 | 16.76 | 103,695 | +0.00(+0.00%) |
Feb 11, 2020 | 16.89 | 17.11 | 16.73 | 16.76 | 277,225 | -0.11(-0.66%) |
Feb 10, 2020 | 16.92 | 17.01 | 16.81 | 16.87 | 131,361 | -0.07(-0.40%) |
Feb 07, 2020 | 16.84 | 17.02 | 16.80 | 16.94 | 156,214 | +0.16(+0.97%) |
Feb 06, 2020 | 17.02 | 17.13 | 16.76 | 16.78 | 220,329 | -0.14(-0.86%) |
Feb 05, 2020 | 16.84 | 17.02 | 16.69 | 16.92 | 149,047 | +0.32(+1.95%) |
Feb 04, 2020 | 16.51 | 16.70 | 16.41 | 16.60 | 177,701 | +0.19(+1.13%) |