Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.17 | 16.17 | 15.37 | 15.76 | 374,404 | -0.55(-3.37%) |
Apr 29, 2020 | 16.08 | 16.63 | 15.81 | 16.31 | 340,150 | +0.70(+4.47%) |
Apr 28, 2020 | 15.62 | 16.38 | 15.47 | 15.61 | 756,104 | +0.00(+0.00%) |
Apr 27, 2020 | 15.69 | 15.98 | 15.49 | 15.61 | 424,582 | +0.31(+2.00%) |
Apr 24, 2020 | 14.69 | 15.39 | 14.56 | 15.30 | 493,392 | +0.78(+5.35%) |
Apr 23, 2020 | 14.79 | 14.88 | 14.29 | 14.53 | 527,549 | +0.24(+1.65%) |
Apr 22, 2020 | 14.90 | 14.90 | 14.23 | 14.29 | 791,571 | +0.03(+0.22%) |
Apr 21, 2020 | 13.76 | 14.55 | 13.76 | 14.26 | 742,405 | +0.24(+1.74%) |
Apr 20, 2020 | 13.66 | 14.67 | 13.49 | 14.02 | 1,834,568 | +1.59(+12.82%) |
Apr 17, 2020 | 12.42 | 12.86 | 12.22 | 12.42 | 259,318 | +0.27(+2.26%) |
Apr 16, 2020 | 12.22 | 12.43 | 11.50 | 12.15 | 456,041 | -0.08(-0.64%) |
Apr 15, 2020 | 12.05 | 12.43 | 11.77 | 12.23 | 404,810 | -0.26(-2.07%) |
Apr 14, 2020 | 12.49 | 12.63 | 12.27 | 12.49 | 361,343 | +0.20(+1.62%) |
Apr 13, 2020 | 12.31 | 12.40 | 11.82 | 12.29 | 442,555 | -0.02(-0.12%) |
Apr 09, 2020 | 11.80 | 12.46 | 11.66 | 12.30 | 434,147 | +0.74(+6.44%) |
Apr 08, 2020 | 11.46 | 12.03 | 11.22 | 11.56 | 381,547 | +0.46(+4.15%) |
Apr 07, 2020 | 10.96 | 11.51 | 10.78 | 11.10 | 471,987 | +0.41(+3.80%) |
Apr 06, 2020 | 10.26 | 11.03 | 10.26 | 10.69 | 306,442 | +0.73(+7.31%) |
Apr 03, 2020 | 9.971 | 10.23 | 9.841 | 9.964 | 330,238 | -0.02(-0.15%) |
Apr 02, 2020 | 9.718 | 10.08 | 9.703 | 9.979 | 231,653 | +0.21(+2.20%) |
Apr 01, 2020 | 10.11 | 10.12 | 9.680 | 9.764 | 493,065 | -0.51(-5.00%) |
Mar 31, 2020 | 10.29 | 10.70 | 9.971 | 10.28 | 515,014 | -0.12(-1.18%) |
Mar 30, 2020 | 10.47 | 10.73 | 9.987 | 10.40 | 285,688 | -0.07(-0.66%) |
Mar 27, 2020 | 10.50 | 10.91 | 10.35 | 10.47 | 334,410 | -0.12(-1.09%) |
Mar 26, 2020 | 10.12 | 10.95 | 10.05 | 10.58 | 451,156 | +0.44(+4.39%) |
Mar 25, 2020 | 9.895 | 11.16 | 9.787 | 10.14 | 586,444 | +0.29(+2.96%) |
Mar 24, 2020 | 9.450 | 10.11 | 9.450 | 9.849 | 448,831 | +0.68(+7.45%) |
Mar 23, 2020 | 9.212 | 9.534 | 8.667 | 9.166 | 727,713 | -0.43(-4.48%) |
Mar 20, 2020 | 9.787 | 10.58 | 9.442 | 9.595 | 735,573 | -0.07(-0.71%) |
Mar 19, 2020 | 8.552 | 10.48 | 8.268 | 9.664 | 804,162 | +1.11(+13.00%) |
Mar 18, 2020 | 10.65 | 10.71 | 8.326 | 8.552 | 1,299,603 | -2.32(-21.37%) |
Mar 17, 2020 | 11.35 | 11.57 | 10.78 | 10.88 | 691,387 | -0.40(-3.54%) |
Mar 16, 2020 | 11.51 | 12.36 | 11.28 | 11.28 | 742,061 | -1.44(-11.34%) |
Mar 13, 2020 | 12.44 | 12.81 | 12.09 | 12.72 | 775,337 | +0.71(+5.94%) |
Mar 12, 2020 | 12.21 | 12.31 | 11.59 | 12.00 | 1,257,482 | -0.87(-6.73%) |
Mar 11, 2020 | 13.14 | 13.32 | 12.81 | 12.87 | 582,547 | -0.52(-3.89%) |
Mar 10, 2020 | 13.04 | 13.42 | 12.50 | 13.39 | 538,826 | +0.86(+6.85%) |
Mar 09, 2020 | 13.05 | 13.40 | 12.53 | 12.53 | 669,099 | -1.14(-8.36%) |
Mar 06, 2020 | 13.81 | 14.08 | 13.58 | 13.68 | 292,299 | -0.43(-3.04%) |
Mar 05, 2020 | 14.19 | 14.34 | 13.90 | 14.11 | 338,936 | -0.31(-2.13%) |
Mar 04, 2020 | 14.45 | 14.63 | 14.03 | 14.41 | 408,974 | +0.03(+0.21%) |
Mar 03, 2020 | 14.38 | 14.91 | 14.22 | 14.38 | 610,244 | +0.02(+0.16%) |
Mar 02, 2020 | 13.94 | 14.64 | 13.68 | 14.36 | 647,692 | +0.30(+2.13%) |
Feb 28, 2020 | 13.51 | 14.10 | 13.33 | 14.06 | 1,263,590 | -0.13(-0.92%) |
Feb 27, 2020 | 14.45 | 14.57 | 13.31 | 14.19 | 1,280,783 | -0.61(-4.10%) |
Feb 26, 2020 | 15.06 | 15.22 | 14.61 | 14.80 | 808,172 | -0.31(-2.08%) |
Feb 25, 2020 | 15.88 | 15.90 | 15.07 | 15.11 | 689,842 | -0.67(-4.28%) |
Feb 24, 2020 | 15.81 | 16.34 | 15.46 | 15.79 | 749,289 | -0.68(-4.10%) |
Feb 21, 2020 | 17.43 | 17.45 | 16.18 | 16.46 | 744,569 | -1.11(-6.33%) |
Feb 20, 2020 | 17.29 | 17.68 | 17.29 | 17.57 | 196,780 | +0.28(+1.64%) |
Feb 19, 2020 | 17.39 | 17.49 | 17.29 | 17.29 | 241,996 | -0.06(-0.35%) |
Feb 18, 2020 | 17.50 | 17.57 | 17.07 | 17.35 | 262,952 | -0.26(-1.48%) |
Feb 14, 2020 | 17.87 | 17.91 | 17.42 | 17.61 | 257,881 | -0.29(-1.63%) |
Feb 13, 2020 | 17.83 | 17.90 | 17.59 | 17.90 | 249,447 | -0.02(-0.09%) |
Feb 12, 2020 | 17.84 | 18.02 | 17.70 | 17.92 | 219,600 | +0.04(+0.21%) |
Feb 11, 2020 | 17.82 | 18.19 | 17.50 | 17.88 | 337,871 | +0.08(+0.47%) |
Feb 10, 2020 | 17.48 | 17.80 | 17.41 | 17.79 | 152,062 | +0.28(+1.62%) |
Feb 07, 2020 | 17.86 | 17.86 | 17.42 | 17.51 | 204,036 | -0.37(-2.06%) |
Feb 06, 2020 | 17.87 | 18.13 | 17.69 | 17.88 | 216,547 | +0.16(+0.91%) |
Feb 05, 2020 | 17.64 | 17.81 | 17.56 | 17.72 | 185,764 | +0.15(+0.87%) |
Feb 04, 2020 | 17.46 | 17.76 | 17.32 | 17.56 | 287,816 | +0.16(+0.93%) |