Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.76 | 15.00 | 14.52 | 14.62 | 140,677 | -0.32(-2.14%) |
Apr 29, 2020 | 15.11 | 16.01 | 14.84 | 14.94 | 278,443 | +0.18(+1.20%) |
Apr 28, 2020 | 14.82 | 14.98 | 14.45 | 14.76 | 104,461 | +0.19(+1.28%) |
Apr 27, 2020 | 13.99 | 14.75 | 13.84 | 14.57 | 718,999 | +0.63(+4.52%) |
Apr 24, 2020 | 13.19 | 13.96 | 13.00 | 13.94 | 658,037 | +0.77(+5.86%) |
Apr 23, 2020 | 12.99 | 13.23 | 12.82 | 13.17 | 208,391 | +0.20(+1.57%) |
Apr 22, 2020 | 12.81 | 13.30 | 12.73 | 12.97 | 135,500 | +0.41(+3.25%) |
Apr 21, 2020 | 12.58 | 12.78 | 12.35 | 12.56 | 119,134 | -0.36(-2.81%) |
Apr 20, 2020 | 12.78 | 13.11 | 12.78 | 12.92 | 131,043 | -0.12(-0.88%) |
Apr 17, 2020 | 12.75 | 13.29 | 12.58 | 13.04 | 214,347 | +0.62(+5.00%) |
Apr 16, 2020 | 12.97 | 13.09 | 12.23 | 12.42 | 164,032 | -0.51(-3.91%) |
Apr 15, 2020 | 12.63 | 13.23 | 12.47 | 12.92 | 204,332 | -0.07(-0.55%) |
Apr 14, 2020 | 13.31 | 13.45 | 12.88 | 12.99 | 143,513 | -0.30(-2.27%) |
Apr 13, 2020 | 13.72 | 13.89 | 13.12 | 13.29 | 90,386 | -0.45(-3.29%) |
Apr 09, 2020 | 13.74 | 13.92 | 13.32 | 13.75 | 161,577 | +0.46(+3.47%) |
Apr 08, 2020 | 13.17 | 13.47 | 12.77 | 13.29 | 183,262 | +0.43(+3.31%) |
Apr 07, 2020 | 12.86 | 13.22 | 12.46 | 12.86 | 169,782 | +0.24(+1.90%) |
Apr 06, 2020 | 12.36 | 12.71 | 12.15 | 12.62 | 198,774 | +0.69(+5.80%) |
Apr 03, 2020 | 12.00 | 12.27 | 11.68 | 11.93 | 118,956 | -0.16(-1.32%) |
Apr 02, 2020 | 12.22 | 12.75 | 11.60 | 12.09 | 151,828 | -0.15(-1.23%) |
Apr 01, 2020 | 12.16 | 12.59 | 12.03 | 12.24 | 238,337 | -0.36(-2.89%) |
Mar 31, 2020 | 12.76 | 13.08 | 11.99 | 12.60 | 373,567 | -0.29(-2.27%) |
Mar 30, 2020 | 12.25 | 12.96 | 11.86 | 12.90 | 207,941 | +0.80(+6.60%) |
Mar 27, 2020 | 11.50 | 12.69 | 11.47 | 12.10 | 192,698 | +0.12(+1.04%) |
Mar 26, 2020 | 11.31 | 11.97 | 11.24 | 11.97 | 205,063 | +0.81(+7.23%) |
Mar 25, 2020 | 11.30 | 11.56 | 11.02 | 11.17 | 287,589 | -0.16(-1.41%) |
Mar 24, 2020 | 11.13 | 11.52 | 10.75 | 11.33 | 217,888 | +0.59(+5.45%) |
Mar 23, 2020 | 10.00 | 10.74 | 9.419 | 10.74 | 264,420 | +0.95(+9.69%) |
Mar 20, 2020 | 9.747 | 10.35 | 9.632 | 9.791 | 351,231 | +0.04(+0.36%) |
Mar 19, 2020 | 8.204 | 10.20 | 8.204 | 9.756 | 367,239 | +1.72(+21.41%) |
Mar 18, 2020 | 10.60 | 10.76 | 8.026 | 8.035 | 253,427 | -3.05(-27.52%) |
Mar 17, 2020 | 10.47 | 11.31 | 10.000 | 11.09 | 381,653 | +0.80(+7.76%) |
Mar 16, 2020 | 10.52 | 10.87 | 10.28 | 10.29 | 174,337 | -1.34(-11.52%) |
Mar 13, 2020 | 11.59 | 11.77 | 10.93 | 11.63 | 240,731 | +0.49(+4.38%) |
Mar 12, 2020 | 11.41 | 11.63 | 10.96 | 11.14 | 212,891 | -1.07(-8.79%) |
Mar 11, 2020 | 12.59 | 12.59 | 12.13 | 12.21 | 137,116 | -0.63(-4.90%) |
Mar 10, 2020 | 13.23 | 13.28 | 12.40 | 12.84 | 173,799 | -0.15(-1.16%) |
Mar 09, 2020 | 13.31 | 13.75 | 12.64 | 12.99 | 163,609 | -1.07(-7.63%) |
Mar 06, 2020 | 14.31 | 14.37 | 13.67 | 14.07 | 134,516 | -0.54(-3.70%) |
Mar 05, 2020 | 14.58 | 14.90 | 14.28 | 14.61 | 127,348 | -0.24(-1.61%) |
Mar 04, 2020 | 14.28 | 14.92 | 14.28 | 14.85 | 206,803 | +0.61(+4.30%) |
Mar 03, 2020 | 14.51 | 15.03 | 14.15 | 14.23 | 134,687 | -0.22(-1.53%) |
Mar 02, 2020 | 14.77 | 14.95 | 14.27 | 14.46 | 125,581 | -0.13(-0.91%) |
Feb 28, 2020 | 14.18 | 14.66 | 13.95 | 14.59 | 235,770 | +0.01(+0.06%) |
Feb 27, 2020 | 14.86 | 15.17 | 14.57 | 14.58 | 184,831 | -0.54(-3.58%) |
Feb 26, 2020 | 15.88 | 15.98 | 15.10 | 15.12 | 156,942 | -0.51(-3.23%) |
Feb 25, 2020 | 16.69 | 16.74 | 15.61 | 15.63 | 386,002 | -1.08(-6.48%) |
Feb 24, 2020 | 17.08 | 17.19 | 16.60 | 16.71 | 217,257 | -0.32(-1.88%) |
Feb 21, 2020 | 15.78 | 17.58 | 15.09 | 17.03 | 712,836 | +2.93(+20.75%) |
Feb 20, 2020 | 13.98 | 14.19 | 13.69 | 14.10 | 96,142 | +0.15(+1.08%) |
Feb 19, 2020 | 13.99 | 14.00 | 13.86 | 13.95 | 75,116 | +0.14(+1.03%) |
Feb 18, 2020 | 13.53 | 13.85 | 13.45 | 13.81 | 216,354 | +0.34(+2.50%) |
Feb 14, 2020 | 13.48 | 13.55 | 13.30 | 13.47 | 35,179 | +0.01(+0.07%) |
Feb 13, 2020 | 13.13 | 13.46 | 13.13 | 13.46 | 34,437 | +0.27(+2.02%) |
Feb 12, 2020 | 12.98 | 13.26 | 12.90 | 13.20 | 145,779 | +0.29(+2.27%) |
Feb 11, 2020 | 13.13 | 13.13 | 12.90 | 12.90 | 83,551 | -0.13(-1.02%) |
Feb 10, 2020 | 13.09 | 13.31 | 12.94 | 13.04 | 70,566 | -0.10(-0.74%) |
Feb 07, 2020 | 13.61 | 13.74 | 13.06 | 13.13 | 185,143 | -0.51(-3.77%) |
Feb 06, 2020 | 13.53 | 13.68 | 13.40 | 13.65 | 50,616 | +0.13(+0.98%) |
Feb 05, 2020 | 13.36 | 13.54 | 13.17 | 13.52 | 167,953 | +0.27(+2.06%) |
Feb 04, 2020 | 13.05 | 13.30 | 13.05 | 13.24 | 38,816 | +0.23(+1.79%) |