Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.93 | 12.99 | 12.32 | 12.76 | 257,819 | -0.34(-2.60%) |
Apr 29, 2020 | 11.81 | 13.29 | 11.70 | 13.10 | 312,318 | +1.80(+15.93%) |
Apr 28, 2020 | 11.69 | 11.80 | 11.19 | 11.30 | 300,872 | +0.07(+0.62%) |
Apr 27, 2020 | 10.96 | 11.52 | 10.72 | 11.23 | 283,301 | +0.54(+5.05%) |
Apr 24, 2020 | 10.52 | 10.81 | 10.40 | 10.69 | 132,000 | +0.23(+2.20%) |
Apr 23, 2020 | 10.30 | 10.72 | 10.20 | 10.46 | 154,680 | +0.29(+2.85%) |
Apr 22, 2020 | 10.75 | 10.75 | 9.910 | 10.17 | 199,136 | -0.35(-3.33%) |
Apr 21, 2020 | 9.860 | 10.55 | 9.770 | 10.52 | 244,000 | +0.23(+2.24%) |
Apr 20, 2020 | 10.24 | 10.73 | 10.03 | 10.29 | 190,993 | -0.29(-2.74%) |
Apr 17, 2020 | 9.670 | 10.70 | 9.670 | 10.58 | 168,300 | +1.17(+12.43%) |
Apr 16, 2020 | 9.940 | 10.05 | 8.970 | 9.410 | 363,387 | -0.57(-5.71%) |
Apr 15, 2020 | 10.01 | 10.26 | 9.510 | 9.980 | 243,945 | -0.48(-4.59%) |
Apr 14, 2020 | 11.32 | 11.32 | 10.19 | 10.46 | 292,297 | -0.37(-3.42%) |
Apr 13, 2020 | 11.31 | 11.41 | 10.52 | 10.83 | 275,813 | -0.54(-4.75%) |
Apr 09, 2020 | 10.24 | 11.37 | 10.24 | 11.37 | 413,000 | +1.41(+14.16%) |
Apr 08, 2020 | 10.02 | 10.15 | 9.770 | 9.960 | 322,826 | +0.12(+1.22%) |
Apr 07, 2020 | 10.16 | 10.73 | 9.700 | 9.840 | 358,236 | +0.11(+1.13%) |
Apr 06, 2020 | 9.350 | 10.25 | 9.350 | 9.730 | 254,798 | +0.85(+9.57%) |
Apr 03, 2020 | 9.820 | 10.09 | 8.590 | 8.880 | 417,900 | -1.17(-11.64%) |
Apr 02, 2020 | 10.00 | 10.37 | 9.810 | 10.05 | 291,638 | +0.02(+0.20%) |
Apr 01, 2020 | 10.33 | 10.43 | 9.850 | 10.03 | 407,346 | -0.90(-8.23%) |
Mar 31, 2020 | 10.17 | 11.02 | 10.01 | 10.93 | 520,047 | +0.64(+6.22%) |
Mar 30, 2020 | 10.63 | 10.75 | 9.970 | 10.29 | 356,958 | -0.34(-3.20%) |
Mar 27, 2020 | 10.58 | 11.04 | 10.34 | 10.63 | 347,600 | -0.49(-4.41%) |
Mar 26, 2020 | 9.970 | 11.24 | 9.840 | 11.12 | 428,726 | +1.20(+12.10%) |
Mar 25, 2020 | 10.17 | 10.93 | 9.650 | 9.920 | 439,783 | -0.74(-6.94%) |
Mar 24, 2020 | 10.26 | 10.86 | 10.07 | 10.66 | 317,655 | +0.90(+9.22%) |
Mar 23, 2020 | 11.26 | 11.31 | 9.700 | 9.760 | 317,021 | -1.61(-14.16%) |
Mar 20, 2020 | 12.23 | 12.63 | 11.24 | 11.37 | 331,700 | -0.99(-8.01%) |
Mar 19, 2020 | 10.36 | 12.75 | 9.800 | 12.36 | 482,337 | +2.00(+19.31%) |
Mar 18, 2020 | 11.45 | 11.45 | 9.855 | 10.36 | 482,441 | -1.78(-14.66%) |
Mar 17, 2020 | 12.05 | 12.15 | 10.37 | 12.14 | 731,822 | +0.38(+3.23%) |
Mar 16, 2020 | 13.50 | 13.50 | 11.59 | 11.76 | 315,360 | -3.43(-22.58%) |
Mar 13, 2020 | 14.88 | 15.25 | 13.79 | 15.19 | 237,700 | +1.22(+8.73%) |
Mar 12, 2020 | 14.05 | 15.21 | 13.56 | 13.97 | 388,834 | -1.12(-7.42%) |
Mar 11, 2020 | 16.12 | 16.12 | 14.86 | 15.09 | 235,441 | -1.30(-7.93%) |
Mar 10, 2020 | 16.39 | 16.49 | 15.34 | 16.39 | 243,421 | +0.50(+3.15%) |
Mar 09, 2020 | 17.11 | 17.39 | 15.77 | 15.89 | 196,555 | -2.53(-13.74%) |
Mar 06, 2020 | 20.01 | 20.09 | 18.12 | 18.42 | 409,600 | -2.13(-10.36%) |
Mar 05, 2020 | 20.30 | 20.56 | 20.00 | 20.55 | 290,954 | -0.39(-1.86%) |
Mar 04, 2020 | 20.94 | 20.96 | 20.13 | 20.94 | 177,712 | +0.27(+1.31%) |
Mar 03, 2020 | 21.01 | 21.35 | 20.19 | 20.67 | 362,221 | -0.52(-2.45%) |
Mar 02, 2020 | 20.27 | 21.23 | 20.01 | 21.19 | 196,815 | +0.90(+4.44%) |
Feb 28, 2020 | 20.01 | 20.64 | 19.99 | 20.29 | 475,700 | -0.31(-1.50%) |
Feb 27, 2020 | 20.51 | 21.25 | 20.42 | 20.60 | 255,593 | -0.29(-1.39%) |
Feb 26, 2020 | 21.46 | 21.46 | 20.82 | 20.89 | 219,055 | -0.39(-1.83%) |
Feb 25, 2020 | 21.73 | 21.73 | 21.21 | 21.28 | 302,957 | -0.50(-2.30%) |
Feb 24, 2020 | 21.38 | 21.80 | 21.38 | 21.78 | 156,971 | -0.41(-1.85%) |
Feb 21, 2020 | 22.18 | 22.24 | 22.05 | 22.19 | 84,600 | -0.05(-0.22%) |
Feb 20, 2020 | 21.75 | 22.30 | 21.75 | 22.24 | 103,774 | +0.33(+1.51%) |
Feb 19, 2020 | 21.92 | 22.06 | 21.85 | 21.91 | 60,675 | +0.00(+0.00%) |
Feb 18, 2020 | 22.44 | 22.61 | 21.88 | 21.91 | 122,077 | -0.24(-1.08%) |
Feb 14, 2020 | 22.33 | 22.41 | 22.13 | 22.15 | 110,800 | -0.18(-0.81%) |
Feb 13, 2020 | 22.19 | 22.48 | 22.18 | 22.33 | 92,356 | +0.04(+0.18%) |
Feb 12, 2020 | 22.57 | 22.72 | 22.16 | 22.29 | 97,952 | -0.08(-0.36%) |
Feb 11, 2020 | 22.27 | 22.53 | 22.27 | 22.37 | 96,723 | +0.26(+1.18%) |
Feb 10, 2020 | 22.23 | 22.30 | 22.01 | 22.11 | 118,854 | -0.15(-0.67%) |
Feb 07, 2020 | 22.27 | 22.42 | 22.22 | 22.26 | 260,500 | -0.27(-1.20%) |
Feb 06, 2020 | 23.04 | 23.06 | 22.37 | 22.53 | 125,133 | -0.37(-1.62%) |
Feb 05, 2020 | 22.49 | 22.91 | 22.49 | 22.90 | 159,647 | +0.75(+3.39%) |
Feb 04, 2020 | 22.29 | 22.33 | 22.01 | 22.15 | 150,854 | +0.29(+1.33%) |