Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.84 | 14.45 | 13.47 | 13.59 | 49,623 | -0.68(-4.78%) |
Apr 29, 2020 | 14.12 | 14.64 | 13.66 | 14.27 | 133,831 | +0.76(+5.64%) |
Apr 28, 2020 | 13.76 | 13.78 | 13.12 | 13.51 | 52,072 | +0.33(+2.49%) |
Apr 27, 2020 | 12.06 | 13.38 | 11.99 | 13.18 | 71,829 | +1.37(+11.55%) |
Apr 24, 2020 | 11.86 | 12.06 | 11.28 | 11.82 | 41,399 | +0.05(+0.45%) |
Apr 23, 2020 | 11.75 | 12.63 | 11.60 | 11.76 | 35,594 | -0.04(-0.30%) |
Apr 22, 2020 | 12.48 | 12.48 | 11.56 | 11.80 | 43,851 | -0.38(-3.13%) |
Apr 21, 2020 | 11.76 | 12.30 | 11.76 | 12.18 | 58,929 | -0.19(-1.50%) |
Apr 20, 2020 | 11.79 | 12.76 | 11.79 | 12.37 | 51,261 | +0.13(+1.09%) |
Apr 17, 2020 | 11.34 | 12.43 | 11.34 | 12.23 | 70,383 | +1.35(+12.36%) |
Apr 16, 2020 | 10.79 | 11.29 | 10.22 | 10.89 | 106,411 | +0.10(+0.90%) |
Apr 15, 2020 | 11.26 | 11.59 | 10.62 | 10.79 | 67,171 | -0.93(-7.95%) |
Apr 14, 2020 | 12.27 | 12.30 | 11.44 | 11.72 | 48,008 | -0.24(-1.98%) |
Apr 13, 2020 | 12.91 | 12.91 | 11.65 | 11.96 | 45,069 | -1.21(-9.21%) |
Apr 09, 2020 | 12.72 | 13.43 | 12.44 | 13.17 | 82,436 | +1.06(+8.79%) |
Apr 08, 2020 | 11.68 | 12.29 | 11.68 | 12.11 | 55,993 | +0.68(+5.92%) |
Apr 07, 2020 | 12.47 | 13.16 | 10.89 | 11.43 | 60,474 | -0.86(-7.01%) |
Apr 06, 2020 | 11.81 | 12.31 | 11.81 | 12.29 | 71,477 | +1.28(+11.66%) |
Apr 03, 2020 | 11.82 | 12.16 | 10.82 | 11.01 | 60,036 | -1.07(-8.88%) |
Apr 02, 2020 | 11.86 | 12.58 | 11.40 | 12.08 | 72,640 | +0.07(+0.59%) |
Apr 01, 2020 | 12.43 | 12.92 | 11.89 | 12.01 | 122,938 | -1.14(-8.69%) |
Mar 31, 2020 | 12.85 | 13.32 | 12.37 | 13.16 | 80,757 | +0.15(+1.15%) |
Mar 30, 2020 | 12.67 | 13.15 | 12.51 | 13.01 | 72,735 | +0.63(+5.12%) |
Mar 27, 2020 | 13.02 | 13.08 | 12.36 | 12.37 | 56,284 | -1.20(-8.87%) |
Mar 26, 2020 | 13.61 | 13.61 | 12.57 | 13.58 | 60,269 | +1.33(+10.84%) |
Mar 25, 2020 | 12.15 | 12.93 | 11.82 | 12.25 | 83,283 | +0.11(+0.94%) |
Mar 24, 2020 | 11.50 | 12.30 | 10.55 | 12.14 | 218,305 | +0.86(+7.64%) |
Mar 23, 2020 | 11.85 | 12.49 | 10.75 | 11.27 | 115,558 | -0.63(-5.32%) |
Mar 20, 2020 | 12.51 | 13.88 | 11.71 | 11.91 | 123,029 | -0.56(-4.51%) |
Mar 19, 2020 | 11.79 | 13.72 | 11.57 | 12.47 | 104,394 | +0.62(+5.19%) |
Mar 18, 2020 | 12.59 | 13.86 | 11.86 | 11.86 | 77,585 | -1.72(-12.69%) |
Mar 17, 2020 | 11.69 | 13.66 | 11.10 | 13.58 | 88,681 | +2.09(+18.22%) |
Mar 16, 2020 | 13.40 | 13.40 | 11.26 | 11.49 | 72,830 | -1.70(-12.88%) |
Mar 13, 2020 | 12.80 | 13.49 | 11.80 | 13.18 | 83,118 | +1.25(+10.46%) |
Mar 12, 2020 | 12.52 | 12.85 | 11.52 | 11.93 | 183,180 | -1.58(-11.71%) |
Mar 11, 2020 | 14.67 | 14.87 | 13.27 | 13.52 | 78,535 | -1.64(-10.80%) |
Mar 10, 2020 | 15.24 | 16.58 | 14.21 | 15.15 | 72,514 | +0.38(+2.56%) |
Mar 09, 2020 | 16.19 | 16.80 | 14.63 | 14.78 | 80,719 | -2.38(-13.89%) |
Mar 06, 2020 | 16.63 | 17.97 | 16.63 | 17.16 | 61,742 | -0.04(-0.20%) |
Mar 05, 2020 | 17.97 | 18.22 | 16.89 | 17.19 | 126,437 | -1.28(-6.91%) |
Mar 04, 2020 | 17.77 | 18.57 | 17.50 | 18.47 | 47,126 | +0.85(+4.84%) |
Mar 03, 2020 | 18.13 | 18.50 | 17.38 | 17.62 | 61,225 | -0.62(-3.42%) |
Mar 02, 2020 | 16.93 | 18.24 | 16.93 | 18.24 | 74,934 | +1.41(+8.36%) |
Feb 28, 2020 | 17.71 | 18.07 | 16.59 | 16.83 | 157,595 | -0.97(-5.43%) |
Feb 27, 2020 | 18.65 | 18.70 | 17.76 | 17.80 | 67,703 | -1.11(-5.86%) |
Feb 26, 2020 | 18.79 | 19.19 | 18.78 | 18.91 | 40,703 | +0.21(+1.13%) |
Feb 25, 2020 | 19.40 | 19.59 | 18.57 | 18.70 | 58,982 | -0.73(-3.76%) |
Feb 24, 2020 | 19.34 | 19.68 | 19.31 | 19.43 | 51,585 | -0.34(-1.73%) |
Feb 21, 2020 | 19.81 | 19.96 | 19.66 | 19.77 | 31,723 | +0.01(+0.04%) |
Feb 20, 2020 | 19.70 | 19.92 | 19.70 | 19.76 | 54,051 | +0.01(+0.04%) |
Feb 19, 2020 | 19.80 | 19.92 | 19.69 | 19.75 | 39,368 | +0.02(+0.09%) |
Feb 18, 2020 | 19.45 | 19.77 | 19.10 | 19.74 | 73,750 | +0.27(+1.40%) |
Feb 14, 2020 | 19.83 | 19.90 | 19.46 | 19.46 | 40,138 | -0.32(-1.60%) |
Feb 13, 2020 | 19.81 | 19.86 | 19.67 | 19.78 | 40,493 | -0.05(-0.27%) |
Feb 12, 2020 | 19.91 | 19.91 | 19.77 | 19.83 | 16,159 | +0.00(+0.00%) |
Feb 11, 2020 | 19.50 | 19.91 | 19.25 | 19.83 | 87,503 | +0.88(+4.64%) |
Feb 10, 2020 | 18.78 | 19.25 | 18.78 | 18.95 | 58,571 | -0.06(-0.32%) |
Feb 07, 2020 | 19.15 | 19.67 | 18.84 | 19.01 | 82,777 | -0.53(-2.70%) |
Feb 06, 2020 | 19.92 | 19.92 | 19.45 | 19.54 | 36,323 | -0.25(-1.24%) |
Feb 05, 2020 | 19.39 | 19.89 | 19.36 | 19.79 | 58,540 | +0.52(+2.69%) |
Feb 04, 2020 | 19.55 | 19.77 | 18.98 | 19.27 | 83,515 | -0.28(-1.44%) |