Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.42 | 13.44 | 12.69 | 13.04 | 54,334 | -0.94(-6.69%) |
Apr 29, 2020 | 13.74 | 14.20 | 12.59 | 13.97 | 84,953 | +0.86(+6.54%) |
Apr 28, 2020 | 12.28 | 13.17 | 12.01 | 13.11 | 36,923 | +1.12(+9.33%) |
Apr 27, 2020 | 11.98 | 12.23 | 11.76 | 12.00 | 48,848 | +0.02(+0.16%) |
Apr 24, 2020 | 11.98 | 12.14 | 11.81 | 11.98 | 24,785 | +0.00(+0.00%) |
Apr 23, 2020 | 11.63 | 11.98 | 11.55 | 11.98 | 25,211 | +0.23(+1.97%) |
Apr 22, 2020 | 11.88 | 12.18 | 11.44 | 11.74 | 25,073 | +0.26(+2.27%) |
Apr 21, 2020 | 11.20 | 11.82 | 11.20 | 11.48 | 22,380 | -0.23(-1.98%) |
Apr 20, 2020 | 11.61 | 12.14 | 11.49 | 11.72 | 16,828 | -0.33(-2.72%) |
Apr 17, 2020 | 12.19 | 12.41 | 11.72 | 12.04 | 65,646 | +0.14(+1.22%) |
Apr 16, 2020 | 11.66 | 12.32 | 11.59 | 11.90 | 59,105 | -0.02(-0.16%) |
Apr 15, 2020 | 12.84 | 12.84 | 11.81 | 11.92 | 166,974 | -1.62(-11.97%) |
Apr 14, 2020 | 14.25 | 14.25 | 12.81 | 13.54 | 25,856 | -0.24(-1.75%) |
Apr 13, 2020 | 14.06 | 14.54 | 13.60 | 13.78 | 20,267 | -0.44(-3.12%) |
Apr 09, 2020 | 13.93 | 14.47 | 13.80 | 14.22 | 52,994 | +0.29(+2.08%) |
Apr 08, 2020 | 13.92 | 14.08 | 13.63 | 13.93 | 59,933 | +0.27(+1.98%) |
Apr 07, 2020 | 13.89 | 14.14 | 12.86 | 13.66 | 34,874 | -0.06(-0.42%) |
Apr 06, 2020 | 13.91 | 14.17 | 13.05 | 13.72 | 98,519 | +0.59(+4.48%) |
Apr 03, 2020 | 12.89 | 13.64 | 12.57 | 13.13 | 29,141 | -0.04(-0.29%) |
Apr 02, 2020 | 12.55 | 14.76 | 12.55 | 13.17 | 42,830 | +0.41(+3.25%) |
Apr 01, 2020 | 14.17 | 14.21 | 12.65 | 12.76 | 51,160 | -2.08(-14.04%) |
Mar 31, 2020 | 14.68 | 14.84 | 14.04 | 14.84 | 53,777 | +0.09(+0.59%) |
Mar 30, 2020 | 14.28 | 14.92 | 14.20 | 14.75 | 38,561 | +0.79(+5.66%) |
Mar 27, 2020 | 14.37 | 15.10 | 13.96 | 13.96 | 68,239 | -1.18(-7.77%) |
Mar 26, 2020 | 14.79 | 15.14 | 14.23 | 15.14 | 53,248 | +0.51(+3.49%) |
Mar 25, 2020 | 15.68 | 15.91 | 14.12 | 14.63 | 47,719 | -0.34(-2.26%) |
Mar 24, 2020 | 15.25 | 15.27 | 14.49 | 14.97 | 69,631 | +0.40(+2.78%) |
Mar 23, 2020 | 13.76 | 15.85 | 13.60 | 14.56 | 50,797 | +0.38(+2.65%) |
Mar 20, 2020 | 13.97 | 14.18 | 12.86 | 14.18 | 124,240 | +0.23(+1.66%) |
Mar 19, 2020 | 11.57 | 14.12 | 11.55 | 13.95 | 72,392 | +2.23(+19.00%) |
Mar 18, 2020 | 12.49 | 12.77 | 11.57 | 11.73 | 47,751 | -1.89(-13.88%) |
Mar 17, 2020 | 11.98 | 13.62 | 11.41 | 13.62 | 74,871 | +2.21(+19.36%) |
Mar 16, 2020 | 13.02 | 13.77 | 10.56 | 11.41 | 94,881 | -2.79(-19.63%) |
Mar 13, 2020 | 13.89 | 15.12 | 13.14 | 14.19 | 38,164 | +1.13(+8.63%) |
Mar 12, 2020 | 13.50 | 13.78 | 13.02 | 13.07 | 103,687 | -0.92(-6.55%) |
Mar 11, 2020 | 14.16 | 14.33 | 13.60 | 13.98 | 61,543 | -0.83(-5.60%) |
Mar 10, 2020 | 14.04 | 14.81 | 13.04 | 14.81 | 43,809 | +1.18(+8.63%) |
Mar 09, 2020 | 14.81 | 15.36 | 13.51 | 13.63 | 31,756 | -2.09(-13.30%) |
Mar 06, 2020 | 16.64 | 16.73 | 15.55 | 15.73 | 34,949 | -1.61(-9.29%) |
Mar 05, 2020 | 17.28 | 17.52 | 17.12 | 17.34 | 54,773 | -0.50(-2.81%) |
Mar 04, 2020 | 17.84 | 17.88 | 17.62 | 17.84 | 49,534 | +0.15(+0.87%) |
Mar 03, 2020 | 18.05 | 18.06 | 17.60 | 17.68 | 36,014 | -0.46(-2.55%) |
Mar 02, 2020 | 17.84 | 18.29 | 17.28 | 18.15 | 24,829 | +0.35(+1.95%) |
Feb 28, 2020 | 16.87 | 17.80 | 16.63 | 17.80 | 73,943 | +0.67(+3.88%) |
Feb 27, 2020 | 17.38 | 17.74 | 17.12 | 17.13 | 27,873 | -0.68(-3.84%) |
Feb 26, 2020 | 17.97 | 18.16 | 17.39 | 17.82 | 23,959 | +0.11(+0.60%) |
Feb 25, 2020 | 18.40 | 18.63 | 17.60 | 17.71 | 41,529 | -0.52(-2.86%) |
Feb 24, 2020 | 18.61 | 19.18 | 18.13 | 18.23 | 21,796 | -0.72(-3.81%) |
Feb 21, 2020 | 18.76 | 19.08 | 18.50 | 18.96 | 30,697 | +0.21(+1.13%) |
Feb 20, 2020 | 18.80 | 19.23 | 18.66 | 18.75 | 22,095 | -0.08(-0.41%) |
Feb 19, 2020 | 18.75 | 19.25 | 18.62 | 18.82 | 34,106 | +0.08(+0.41%) |
Feb 18, 2020 | 18.58 | 18.92 | 18.28 | 18.75 | 15,494 | +0.14(+0.73%) |
Feb 14, 2020 | 18.78 | 19.21 | 18.31 | 18.61 | 18,356 | -0.18(-0.98%) |
Feb 13, 2020 | 18.56 | 19.07 | 18.56 | 18.79 | 14,258 | +0.02(+0.10%) |
Feb 12, 2020 | 18.75 | 18.98 | 17.83 | 18.77 | 19,655 | +0.25(+1.35%) |
Feb 11, 2020 | 18.67 | 18.96 | 18.46 | 18.52 | 10,143 | -0.06(-0.31%) |
Feb 10, 2020 | 17.84 | 18.58 | 17.84 | 18.58 | 13,450 | +0.72(+4.05%) |
Feb 07, 2020 | 18.48 | 18.48 | 17.82 | 17.86 | 29,971 | -0.72(-3.89%) |
Feb 06, 2020 | 18.95 | 19.31 | 18.55 | 18.58 | 28,145 | -0.31(-1.63%) |
Feb 05, 2020 | 18.63 | 19.03 | 18.47 | 18.89 | 23,320 | +0.57(+3.11%) |
Feb 04, 2020 | 18.25 | 18.58 | 18.17 | 18.32 | 19,646 | +0.35(+1.93%) |