Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.18 | 14.39 | 13.48 | 13.52 | 268,725 | -0.85(-5.90%) |
Apr 29, 2020 | 14.06 | 14.44 | 13.99 | 14.37 | 312,569 | +0.67(+4.93%) |
Apr 28, 2020 | 13.62 | 13.95 | 13.50 | 13.69 | 138,470 | +0.24(+1.76%) |
Apr 27, 2020 | 13.22 | 13.72 | 13.13 | 13.46 | 142,745 | +0.35(+2.64%) |
Apr 24, 2020 | 13.13 | 13.23 | 12.87 | 13.11 | 148,728 | +0.00(+0.00%) |
Apr 23, 2020 | 12.92 | 13.22 | 12.86 | 13.11 | 144,335 | +0.33(+2.57%) |
Apr 22, 2020 | 12.86 | 13.01 | 12.73 | 12.78 | 185,462 | +0.11(+0.86%) |
Apr 21, 2020 | 12.79 | 13.01 | 12.40 | 12.67 | 221,841 | -0.12(-0.93%) |
Apr 20, 2020 | 12.82 | 13.02 | 12.53 | 12.79 | 127,248 | -0.30(-2.30%) |
Apr 17, 2020 | 12.65 | 13.13 | 12.44 | 13.09 | 153,554 | +0.79(+6.45%) |
Apr 16, 2020 | 12.87 | 13.22 | 12.13 | 12.30 | 192,868 | -0.56(-4.33%) |
Apr 15, 2020 | 12.59 | 13.05 | 12.37 | 12.86 | 198,389 | -0.14(-1.05%) |
Apr 14, 2020 | 13.55 | 13.55 | 12.81 | 12.99 | 230,951 | -0.17(-1.32%) |
Apr 13, 2020 | 13.37 | 13.57 | 13.06 | 13.17 | 256,455 | -0.31(-2.30%) |
Apr 09, 2020 | 12.77 | 13.58 | 12.77 | 13.48 | 190,407 | +0.95(+7.57%) |
Apr 08, 2020 | 11.88 | 12.65 | 11.80 | 12.53 | 349,781 | +0.84(+7.18%) |
Apr 07, 2020 | 11.91 | 12.38 | 11.50 | 11.69 | 340,498 | +0.10(+0.86%) |
Apr 06, 2020 | 11.58 | 11.67 | 11.07 | 11.59 | 503,652 | +0.31(+2.75%) |
Apr 03, 2020 | 11.26 | 11.48 | 11.05 | 11.28 | 306,341 | -0.02(-0.16%) |
Apr 02, 2020 | 11.10 | 11.41 | 10.73 | 11.30 | 187,970 | +0.17(+1.56%) |
Apr 01, 2020 | 11.25 | 11.44 | 11.01 | 11.12 | 184,679 | -0.47(-4.09%) |
Mar 31, 2020 | 11.44 | 11.84 | 11.37 | 11.60 | 245,067 | +0.16(+1.44%) |
Mar 30, 2020 | 11.08 | 11.45 | 10.82 | 11.43 | 190,045 | +0.29(+2.62%) |
Mar 27, 2020 | 10.83 | 11.34 | 10.47 | 11.14 | 288,134 | -0.10(-0.89%) |
Mar 26, 2020 | 10.14 | 11.31 | 10.11 | 11.24 | 183,082 | +1.18(+11.68%) |
Mar 25, 2020 | 9.983 | 10.48 | 9.838 | 10.07 | 216,802 | -0.02(-0.18%) |
Mar 24, 2020 | 9.883 | 10.74 | 9.445 | 10.08 | 353,915 | +0.12(+1.19%) |
Mar 23, 2020 | 9.263 | 10.02 | 9.026 | 9.965 | 204,945 | +0.83(+9.08%) |
Mar 20, 2020 | 9.746 | 10.12 | 9.099 | 9.136 | 395,403 | -0.60(-6.18%) |
Mar 19, 2020 | 8.734 | 10.02 | 8.661 | 9.737 | 316,306 | +0.91(+10.33%) |
Mar 18, 2020 | 9.063 | 9.637 | 8.698 | 8.826 | 475,025 | -0.78(-8.16%) |
Mar 17, 2020 | 9.081 | 9.755 | 8.935 | 9.610 | 514,403 | +0.55(+6.04%) |
Mar 16, 2020 | 9.455 | 10.03 | 8.935 | 9.063 | 378,767 | -2.02(-18.26%) |
Mar 13, 2020 | 11.78 | 12.16 | 10.93 | 11.09 | 642,516 | -0.53(-4.55%) |
Mar 12, 2020 | 12.22 | 12.32 | 11.49 | 11.62 | 251,205 | -1.29(-10.03%) |
Mar 11, 2020 | 13.20 | 13.38 | 12.84 | 12.91 | 206,464 | -0.57(-4.19%) |
Mar 10, 2020 | 13.71 | 13.74 | 13.01 | 13.48 | 182,069 | +0.11(+0.82%) |
Mar 09, 2020 | 13.41 | 13.79 | 13.17 | 13.37 | 277,190 | -1.03(-7.16%) |
Mar 06, 2020 | 13.93 | 14.48 | 13.93 | 14.40 | 411,087 | +0.13(+0.89%) |
Mar 05, 2020 | 14.30 | 14.48 | 14.13 | 14.27 | 165,599 | -0.37(-2.55%) |
Mar 04, 2020 | 14.51 | 14.66 | 14.18 | 14.64 | 93,337 | +0.36(+2.55%) |
Mar 03, 2020 | 14.58 | 14.77 | 14.17 | 14.28 | 147,082 | -0.30(-2.06%) |
Mar 02, 2020 | 14.08 | 14.59 | 13.91 | 14.58 | 213,865 | +0.54(+3.83%) |
Feb 28, 2020 | 14.07 | 14.35 | 13.72 | 14.04 | 609,283 | -0.07(-0.52%) |
Feb 27, 2020 | 14.32 | 14.73 | 14.08 | 14.11 | 195,108 | -0.49(-3.37%) |
Feb 26, 2020 | 14.69 | 14.79 | 14.60 | 14.61 | 281,949 | -0.05(-0.31%) |
Feb 25, 2020 | 15.18 | 15.18 | 14.59 | 14.65 | 148,654 | -0.55(-3.60%) |
Feb 24, 2020 | 15.34 | 15.39 | 14.93 | 15.20 | 133,350 | -0.39(-2.51%) |
Feb 21, 2020 | 15.92 | 16.06 | 15.52 | 15.59 | 170,774 | -0.30(-1.89%) |
Feb 20, 2020 | 16.37 | 16.47 | 15.75 | 15.89 | 152,393 | -0.48(-2.95%) |
Feb 19, 2020 | 16.41 | 17.23 | 14.63 | 16.37 | 723,300 | +2.60(+18.86%) |
Feb 18, 2020 | 14.23 | 14.33 | 13.57 | 13.78 | 124,770 | -0.46(-3.27%) |
Feb 14, 2020 | 14.35 | 14.40 | 14.18 | 14.24 | 70,744 | -0.16(-1.08%) |
Feb 13, 2020 | 14.01 | 14.43 | 14.01 | 14.40 | 93,498 | +0.33(+2.33%) |
Feb 12, 2020 | 14.42 | 14.49 | 13.98 | 14.07 | 204,439 | -0.32(-2.22%) |
Feb 11, 2020 | 14.31 | 14.53 | 14.31 | 14.39 | 82,101 | +0.06(+0.45%) |
Feb 10, 2020 | 14.18 | 14.48 | 14.17 | 14.32 | 122,541 | +0.15(+1.03%) |
Feb 07, 2020 | 14.31 | 14.36 | 14.13 | 14.18 | 280,895 | -0.16(-1.14%) |
Feb 06, 2020 | 14.47 | 14.57 | 14.27 | 14.34 | 120,154 | -0.13(-0.88%) |
Feb 05, 2020 | 14.44 | 14.53 | 14.36 | 14.47 | 72,742 | +0.14(+0.95%) |
Feb 04, 2020 | 14.34 | 14.45 | 14.31 | 14.33 | 160,640 | +0.06(+0.45%) |