Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.10 | 13.16 | 12.01 | 12.07 | 443,119 | -1.10(-8.35%) |
Apr 29, 2020 | 12.75 | 13.49 | 12.62 | 13.17 | 392,860 | +0.55(+4.36%) |
Apr 28, 2020 | 13.25 | 13.38 | 12.40 | 12.62 | 443,700 | -0.53(-4.03%) |
Apr 27, 2020 | 13.30 | 13.73 | 13.03 | 13.15 | 342,389 | -0.05(-0.38%) |
Apr 24, 2020 | 12.95 | 13.29 | 12.50 | 13.20 | 340,700 | +0.32(+2.48%) |
Apr 23, 2020 | 13.20 | 13.51 | 12.82 | 12.88 | 226,377 | -0.32(-2.42%) |
Apr 22, 2020 | 13.00 | 13.51 | 12.75 | 13.20 | 425,037 | +0.35(+2.72%) |
Apr 21, 2020 | 12.98 | 13.54 | 12.50 | 12.85 | 323,769 | -0.35(-2.65%) |
Apr 20, 2020 | 13.50 | 14.03 | 12.95 | 13.20 | 615,159 | -0.22(-1.64%) |
Apr 17, 2020 | 14.50 | 14.50 | 13.27 | 13.42 | 692,300 | -0.80(-5.63%) |
Apr 16, 2020 | 15.61 | 15.75 | 14.00 | 14.22 | 1,016,696 | +0.25(+1.79%) |
Apr 15, 2020 | 18.65 | 18.78 | 13.76 | 13.97 | 1,086,601 | -5.37(-27.77%) |
Apr 14, 2020 | 18.62 | 19.40 | 18.29 | 19.34 | 152,019 | +1.30(+7.21%) |
Apr 13, 2020 | 18.55 | 18.69 | 17.66 | 18.04 | 137,206 | -0.64(-3.43%) |
Apr 09, 2020 | 18.00 | 18.94 | 17.18 | 18.68 | 246,300 | +0.90(+5.06%) |
Apr 08, 2020 | 16.71 | 17.91 | 16.45 | 17.78 | 264,986 | +1.35(+8.22%) |
Apr 07, 2020 | 17.75 | 17.85 | 16.01 | 16.43 | 220,973 | -0.89(-5.14%) |
Apr 06, 2020 | 17.59 | 17.93 | 16.72 | 17.32 | 224,679 | +0.68(+4.09%) |
Apr 03, 2020 | 15.85 | 16.96 | 15.18 | 16.64 | 166,100 | +0.41(+2.53%) |
Apr 02, 2020 | 14.58 | 16.49 | 14.50 | 16.23 | 265,672 | +1.53(+10.41%) |
Apr 01, 2020 | 14.99 | 15.53 | 14.38 | 14.70 | 216,152 | -0.84(-5.41%) |
Mar 31, 2020 | 16.14 | 16.43 | 15.10 | 15.54 | 175,217 | -0.60(-3.72%) |
Mar 30, 2020 | 14.16 | 16.15 | 14.00 | 16.14 | 172,471 | +2.13(+15.20%) |
Mar 27, 2020 | 16.23 | 16.91 | 13.98 | 14.01 | 248,900 | -2.98(-17.54%) |
Mar 26, 2020 | 16.12 | 17.68 | 16.07 | 16.99 | 201,001 | +1.08(+6.79%) |
Mar 25, 2020 | 15.79 | 17.00 | 15.29 | 15.91 | 166,633 | +0.09(+0.57%) |
Mar 24, 2020 | 15.90 | 16.96 | 15.22 | 15.82 | 238,869 | +0.64(+4.22%) |
Mar 23, 2020 | 14.05 | 15.27 | 13.36 | 15.18 | 231,389 | +1.46(+10.64%) |
Mar 20, 2020 | 14.19 | 14.87 | 13.34 | 13.72 | 341,800 | -0.21(-1.51%) |
Mar 19, 2020 | 12.46 | 14.30 | 12.39 | 13.93 | 264,100 | +1.39(+11.08%) |
Mar 18, 2020 | 12.46 | 15.55 | 12.11 | 12.54 | 274,119 | -0.68(-5.14%) |
Mar 17, 2020 | 13.01 | 14.23 | 12.41 | 13.22 | 408,596 | +0.72(+5.76%) |
Mar 16, 2020 | 14.41 | 14.67 | 12.50 | 12.50 | 541,382 | -2.39(-16.05%) |
Mar 13, 2020 | 15.15 | 15.23 | 12.45 | 14.89 | 458,700 | +0.83(+5.90%) |
Mar 12, 2020 | 16.62 | 16.81 | 14.00 | 14.06 | 483,262 | -3.85(-21.50%) |
Mar 11, 2020 | 18.15 | 18.70 | 17.30 | 17.91 | 416,231 | -0.77(-4.12%) |
Mar 10, 2020 | 19.22 | 19.25 | 17.76 | 18.68 | 231,475 | +0.05(+0.27%) |
Mar 09, 2020 | 19.70 | 20.64 | 18.57 | 18.63 | 254,697 | -2.15(-10.35%) |
Mar 06, 2020 | 20.85 | 22.00 | 19.86 | 20.78 | 388,300 | -0.97(-4.46%) |
Mar 05, 2020 | 21.58 | 22.38 | 20.20 | 21.75 | 300,899 | -0.29(-1.32%) |
Mar 04, 2020 | 20.00 | 22.08 | 19.80 | 22.04 | 646,407 | +2.23(+11.26%) |
Mar 03, 2020 | 17.04 | 19.81 | 17.04 | 19.81 | 686,444 | +2.81(+16.53%) |
Mar 02, 2020 | 16.34 | 17.09 | 15.99 | 17.00 | 279,596 | +1.00(+6.25%) |
Feb 28, 2020 | 15.01 | 16.17 | 14.90 | 16.00 | 444,100 | +0.49(+3.16%) |
Feb 27, 2020 | 15.77 | 16.36 | 15.10 | 15.51 | 179,594 | -0.55(-3.42%) |
Feb 26, 2020 | 15.92 | 16.71 | 15.79 | 16.06 | 114,456 | +0.24(+1.52%) |
Feb 25, 2020 | 17.08 | 17.08 | 15.78 | 15.82 | 157,157 | -1.26(-7.38%) |
Feb 24, 2020 | 17.62 | 17.67 | 17.06 | 17.08 | 250,661 | -0.60(-3.37%) |
Feb 21, 2020 | 17.87 | 17.87 | 17.29 | 17.68 | 116,400 | -0.15(-0.87%) |
Feb 20, 2020 | 18.76 | 18.76 | 17.62 | 17.83 | 108,217 | -0.94(-5.01%) |
Feb 19, 2020 | 18.74 | 18.95 | 18.41 | 18.77 | 103,649 | +0.04(+0.21%) |
Feb 18, 2020 | 18.90 | 19.13 | 18.43 | 18.73 | 89,227 | -0.11(-0.58%) |
Feb 14, 2020 | 18.51 | 18.90 | 18.25 | 18.84 | 129,600 | +0.36(+1.95%) |
Feb 13, 2020 | 19.35 | 19.89 | 18.40 | 18.48 | 178,184 | -0.92(-4.74%) |
Feb 12, 2020 | 19.04 | 19.49 | 18.70 | 19.40 | 149,812 | +0.49(+2.59%) |
Feb 11, 2020 | 18.55 | 19.26 | 18.55 | 18.91 | 148,194 | +0.49(+2.66%) |
Feb 10, 2020 | 17.59 | 18.51 | 17.59 | 18.42 | 139,990 | +1.04(+5.98%) |
Feb 07, 2020 | 17.40 | 18.00 | 17.33 | 17.38 | 115,400 | -0.09(-0.52%) |
Feb 06, 2020 | 17.99 | 18.27 | 17.16 | 17.47 | 194,153 | -0.46(-2.57%) |
Feb 05, 2020 | 17.68 | 18.27 | 17.59 | 17.93 | 233,079 | +0.44(+2.52%) |
Feb 04, 2020 | 17.00 | 17.96 | 16.98 | 17.49 | 232,318 | +0.73(+4.36%) |