Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.73 | 17.01 | 12.73 | 15.99 | 1,657,372 | +3.18(+24.79%) |
Apr 29, 2020 | 12.09 | 12.96 | 11.89 | 12.81 | 314,391 | +1.15(+9.84%) |
Apr 28, 2020 | 12.09 | 12.10 | 11.47 | 11.66 | 164,955 | -0.07(-0.56%) |
Apr 27, 2020 | 11.36 | 11.83 | 11.25 | 11.73 | 177,421 | +0.50(+4.47%) |
Apr 24, 2020 | 11.21 | 11.26 | 10.90 | 11.23 | 95,492 | +0.07(+0.59%) |
Apr 23, 2020 | 11.26 | 11.42 | 11.06 | 11.16 | 202,392 | -0.04(-0.32%) |
Apr 22, 2020 | 11.65 | 11.65 | 11.08 | 11.20 | 86,682 | -0.27(-2.34%) |
Apr 21, 2020 | 10.80 | 11.61 | 10.79 | 11.47 | 125,328 | +0.28(+2.47%) |
Apr 20, 2020 | 11.73 | 11.80 | 11.08 | 11.19 | 123,181 | -0.40(-3.45%) |
Apr 17, 2020 | 11.40 | 11.81 | 11.35 | 11.59 | 158,237 | +0.52(+4.73%) |
Apr 16, 2020 | 11.42 | 11.80 | 10.81 | 11.07 | 143,064 | -0.39(-3.36%) |
Apr 15, 2020 | 11.98 | 12.03 | 11.14 | 11.45 | 155,152 | -0.95(-7.65%) |
Apr 14, 2020 | 11.97 | 12.59 | 11.83 | 12.40 | 321,897 | +0.63(+5.34%) |
Apr 13, 2020 | 12.21 | 12.21 | 11.77 | 11.77 | 129,647 | -0.51(-4.14%) |
Apr 09, 2020 | 12.08 | 12.56 | 11.82 | 12.28 | 301,064 | +0.55(+4.64%) |
Apr 08, 2020 | 11.46 | 11.97 | 11.37 | 11.74 | 452,678 | +0.47(+4.19%) |
Apr 07, 2020 | 11.61 | 12.01 | 11.10 | 11.26 | 211,818 | +0.00(+0.00%) |
Apr 06, 2020 | 10.94 | 11.58 | 10.94 | 11.26 | 221,623 | +0.65(+6.16%) |
Apr 03, 2020 | 10.76 | 10.93 | 10.21 | 10.61 | 142,000 | -0.29(-2.67%) |
Apr 02, 2020 | 11.00 | 11.44 | 10.51 | 10.90 | 193,850 | +0.00(+0.00%) |
Apr 01, 2020 | 11.48 | 11.52 | 10.68 | 10.90 | 330,120 | -0.91(-7.69%) |
Mar 31, 2020 | 11.35 | 12.00 | 11.29 | 11.81 | 367,487 | +0.51(+4.50%) |
Mar 30, 2020 | 11.79 | 11.84 | 11.00 | 11.30 | 210,254 | -0.33(-2.81%) |
Mar 27, 2020 | 11.56 | 12.29 | 11.21 | 11.63 | 382,934 | +0.04(+0.31%) |
Mar 26, 2020 | 11.20 | 11.88 | 11.20 | 11.59 | 314,252 | +0.40(+3.57%) |
Mar 25, 2020 | 10.86 | 11.55 | 10.79 | 11.19 | 443,148 | +0.65(+6.21%) |
Mar 24, 2020 | 10.63 | 10.90 | 9.942 | 10.54 | 421,610 | +0.25(+2.40%) |
Mar 23, 2020 | 10.41 | 11.05 | 10.23 | 10.29 | 160,166 | -0.43(-4.00%) |
Mar 20, 2020 | 11.55 | 12.38 | 10.65 | 10.72 | 212,863 | -0.92(-7.87%) |
Mar 19, 2020 | 10.40 | 12.27 | 10.28 | 11.64 | 212,411 | +0.91(+8.47%) |
Mar 18, 2020 | 13.66 | 14.13 | 10.69 | 10.73 | 174,286 | -3.81(-26.20%) |
Mar 17, 2020 | 15.26 | 16.35 | 14.30 | 14.54 | 175,519 | -0.15(-1.04%) |
Mar 16, 2020 | 15.67 | 16.40 | 14.54 | 14.69 | 112,231 | -2.70(-15.51%) |
Mar 13, 2020 | 16.76 | 17.81 | 16.01 | 17.38 | 141,037 | +1.33(+8.28%) |
Mar 12, 2020 | 17.43 | 17.70 | 16.03 | 16.05 | 133,282 | -2.54(-13.64%) |
Mar 11, 2020 | 19.32 | 19.98 | 18.27 | 18.59 | 124,747 | -1.20(-6.06%) |
Mar 10, 2020 | 19.24 | 19.83 | 18.22 | 19.79 | 113,336 | +0.85(+4.49%) |
Mar 09, 2020 | 20.79 | 20.79 | 18.82 | 18.94 | 132,765 | -2.77(-12.76%) |
Mar 06, 2020 | 21.85 | 22.41 | 21.56 | 21.71 | 95,492 | -0.70(-3.15%) |
Mar 05, 2020 | 22.50 | 22.52 | 21.92 | 22.41 | 91,283 | -0.46(-2.00%) |
Mar 04, 2020 | 22.61 | 22.87 | 22.38 | 22.87 | 46,370 | +0.46(+2.04%) |
Mar 03, 2020 | 22.89 | 23.15 | 21.91 | 22.41 | 76,207 | -0.41(-1.78%) |
Mar 02, 2020 | 22.67 | 22.96 | 22.04 | 22.82 | 88,227 | +0.25(+1.09%) |
Feb 28, 2020 | 22.45 | 23.50 | 22.05 | 22.57 | 103,198 | -0.52(-2.23%) |
Feb 27, 2020 | 22.67 | 23.48 | 22.09 | 23.09 | 145,680 | -0.30(-1.27%) |
Feb 26, 2020 | 23.66 | 23.76 | 22.91 | 23.39 | 80,919 | -0.23(-0.95%) |
Feb 25, 2020 | 24.47 | 24.47 | 23.01 | 23.61 | 109,595 | -0.76(-3.13%) |
Feb 24, 2020 | 24.18 | 24.45 | 24.18 | 24.38 | 58,436 | -0.50(-2.02%) |
Feb 21, 2020 | 25.59 | 25.59 | 24.67 | 24.88 | 229,925 | -0.67(-2.62%) |
Feb 20, 2020 | 25.52 | 25.89 | 25.49 | 25.55 | 50,358 | -0.07(-0.28%) |
Feb 19, 2020 | 25.89 | 25.93 | 25.47 | 25.62 | 58,184 | -0.12(-0.45%) |
Feb 18, 2020 | 25.38 | 25.77 | 25.38 | 25.73 | 47,544 | +0.36(+1.43%) |
Feb 14, 2020 | 25.80 | 25.93 | 25.32 | 25.37 | 43,205 | -0.45(-1.75%) |
Feb 13, 2020 | 26.02 | 26.08 | 25.71 | 25.82 | 45,932 | -0.20(-0.78%) |
Feb 12, 2020 | 26.16 | 26.47 | 25.90 | 26.03 | 95,176 | +0.15(+0.56%) |
Feb 11, 2020 | 25.57 | 26.07 | 25.57 | 25.88 | 131,489 | +0.44(+1.74%) |
Feb 10, 2020 | 25.29 | 25.61 | 25.20 | 25.44 | 122,325 | +0.29(+1.16%) |
Feb 07, 2020 | 25.08 | 25.71 | 24.79 | 25.15 | 159,063 | +0.20(+0.82%) |
Feb 06, 2020 | 24.55 | 25.24 | 24.55 | 24.94 | 171,478 | +0.60(+2.45%) |
Feb 05, 2020 | 24.51 | 24.71 | 24.24 | 24.35 | 113,046 | +0.17(+0.69%) |
Feb 04, 2020 | 23.71 | 24.51 | 23.37 | 24.18 | 237,682 | +0.70(+2.97%) |