Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.90 | 13.95 | 13.66 | 13.82 | 127,856 | -0.20(-1.44%) |
Apr 29, 2020 | 13.98 | 14.46 | 13.91 | 14.02 | 332,765 | +0.24(+1.75%) |
Apr 28, 2020 | 14.45 | 14.54 | 13.64 | 13.78 | 157,789 | -0.50(-3.51%) |
Apr 27, 2020 | 12.95 | 14.58 | 12.95 | 14.28 | 556,696 | +1.35(+10.43%) |
Apr 24, 2020 | 13.23 | 13.50 | 12.80 | 12.94 | 305,845 | -0.29(-2.19%) |
Apr 23, 2020 | 13.50 | 13.60 | 13.04 | 13.22 | 341,749 | -0.23(-1.72%) |
Apr 22, 2020 | 13.02 | 13.47 | 12.91 | 13.46 | 431,626 | +0.51(+3.95%) |
Apr 21, 2020 | 12.96 | 13.03 | 12.68 | 12.95 | 264,554 | -0.26(-1.97%) |
Apr 20, 2020 | 13.02 | 13.27 | 12.91 | 13.21 | 197,046 | -0.08(-0.58%) |
Apr 17, 2020 | 13.20 | 13.37 | 12.79 | 13.28 | 188,300 | +0.42(+3.30%) |
Apr 16, 2020 | 12.83 | 12.95 | 12.60 | 12.86 | 345,022 | +0.04(+0.30%) |
Apr 15, 2020 | 12.68 | 12.85 | 12.42 | 12.82 | 224,530 | -0.11(-0.82%) |
Apr 14, 2020 | 13.13 | 13.18 | 12.75 | 12.93 | 194,355 | -0.05(-0.37%) |
Apr 13, 2020 | 13.25 | 13.25 | 12.87 | 12.97 | 110,199 | -0.29(-2.18%) |
Apr 09, 2020 | 13.31 | 13.47 | 13.05 | 13.26 | 225,753 | +0.08(+0.58%) |
Apr 08, 2020 | 13.50 | 13.52 | 12.65 | 13.19 | 376,422 | -0.40(-2.98%) |
Apr 07, 2020 | 13.20 | 13.72 | 13.09 | 13.59 | 441,910 | +0.63(+4.83%) |
Apr 06, 2020 | 12.68 | 12.99 | 12.29 | 12.96 | 176,835 | +0.86(+7.09%) |
Apr 03, 2020 | 12.31 | 12.39 | 11.76 | 12.11 | 166,306 | -0.31(-2.48%) |
Apr 02, 2020 | 12.38 | 12.53 | 12.06 | 12.41 | 209,312 | +0.04(+0.31%) |
Apr 01, 2020 | 12.08 | 12.47 | 12.01 | 12.38 | 193,105 | -0.06(-0.46%) |
Mar 31, 2020 | 12.15 | 12.65 | 12.02 | 12.43 | 256,475 | +0.29(+2.38%) |
Mar 30, 2020 | 12.03 | 12.34 | 11.82 | 12.14 | 231,438 | +0.14(+1.20%) |
Mar 27, 2020 | 11.75 | 12.32 | 11.43 | 12.00 | 195,562 | -0.09(-0.72%) |
Mar 26, 2020 | 11.37 | 12.25 | 10.88 | 12.09 | 207,995 | +0.71(+6.27%) |
Mar 25, 2020 | 10.88 | 11.76 | 10.76 | 11.37 | 162,912 | +0.43(+3.96%) |
Mar 24, 2020 | 10.03 | 11.06 | 9.986 | 10.94 | 175,560 | +1.30(+13.50%) |
Mar 23, 2020 | 9.475 | 9.857 | 9.176 | 9.639 | 196,016 | +0.16(+1.73%) |
Mar 20, 2020 | 9.764 | 10.16 | 9.292 | 9.475 | 568,429 | -0.40(-4.00%) |
Mar 19, 2020 | 9.967 | 10.53 | 9.379 | 9.870 | 193,471 | -0.37(-3.58%) |
Mar 18, 2020 | 10.60 | 10.74 | 9.793 | 10.24 | 253,870 | -0.73(-6.68%) |
Mar 17, 2020 | 11.57 | 11.57 | 10.63 | 10.97 | 240,058 | -0.25(-2.23%) |
Mar 16, 2020 | 11.44 | 12.17 | 11.21 | 11.22 | 213,418 | -1.38(-10.94%) |
Mar 13, 2020 | 11.82 | 12.65 | 11.69 | 12.60 | 249,303 | +1.24(+10.95%) |
Mar 12, 2020 | 12.05 | 12.14 | 11.34 | 11.35 | 280,981 | -1.40(-10.96%) |
Mar 11, 2020 | 12.84 | 12.96 | 12.41 | 12.75 | 220,784 | -0.41(-3.15%) |
Mar 10, 2020 | 13.18 | 13.47 | 12.49 | 13.17 | 202,638 | +0.26(+2.02%) |
Mar 09, 2020 | 13.52 | 13.52 | 12.83 | 12.91 | 170,974 | -1.21(-8.60%) |
Mar 06, 2020 | 13.79 | 14.35 | 13.72 | 14.12 | 267,044 | +0.05(+0.34%) |
Mar 05, 2020 | 14.18 | 14.34 | 13.80 | 14.07 | 291,164 | -0.03(-0.20%) |
Mar 04, 2020 | 14.72 | 14.99 | 14.01 | 14.10 | 388,031 | -0.49(-3.37%) |
Mar 03, 2020 | 14.68 | 15.33 | 14.54 | 14.59 | 327,209 | -0.13(-0.92%) |
Mar 02, 2020 | 14.57 | 14.83 | 14.34 | 14.73 | 254,724 | +0.13(+0.93%) |
Feb 28, 2020 | 14.34 | 14.87 | 14.34 | 14.59 | 308,543 | +0.20(+1.41%) |
Feb 27, 2020 | 13.93 | 14.57 | 13.74 | 14.39 | 352,041 | +0.24(+1.70%) |
Feb 26, 2020 | 13.82 | 14.78 | 13.74 | 14.15 | 310,697 | +0.45(+3.31%) |
Feb 25, 2020 | 13.99 | 14.24 | 13.61 | 13.70 | 202,858 | -0.03(-0.21%) |
Feb 24, 2020 | 13.84 | 13.93 | 13.40 | 13.73 | 252,620 | -0.34(-2.40%) |
Feb 21, 2020 | 14.86 | 14.97 | 14.06 | 14.06 | 217,453 | -0.92(-6.11%) |
Feb 20, 2020 | 15.04 | 15.40 | 14.69 | 14.98 | 196,627 | -0.15(-1.02%) |
Feb 19, 2020 | 14.72 | 15.31 | 14.72 | 15.13 | 202,204 | +0.50(+3.43%) |
Feb 18, 2020 | 14.79 | 14.82 | 14.31 | 14.63 | 299,179 | -0.34(-2.25%) |
Feb 14, 2020 | 14.99 | 15.04 | 14.82 | 14.97 | 87,354 | +0.01(+0.06%) |
Feb 13, 2020 | 15.24 | 15.24 | 14.87 | 14.96 | 208,894 | -0.28(-1.83%) |
Feb 12, 2020 | 14.81 | 15.28 | 14.67 | 15.24 | 147,047 | +0.62(+4.22%) |
Feb 11, 2020 | 14.63 | 14.87 | 14.54 | 14.62 | 93,217 | +0.13(+0.86%) |
Feb 10, 2020 | 14.46 | 14.65 | 14.37 | 14.50 | 205,525 | -0.01(-0.07%) |
Feb 07, 2020 | 14.70 | 14.86 | 14.42 | 14.51 | 173,672 | -0.24(-1.63%) |
Feb 06, 2020 | 14.76 | 15.13 | 14.67 | 14.75 | 124,165 | +0.11(+0.72%) |
Feb 05, 2020 | 15.01 | 15.01 | 14.47 | 14.64 | 183,747 | -0.13(-0.85%) |
Feb 04, 2020 | 14.47 | 14.77 | 14.36 | 14.77 | 268,835 | +0.61(+4.29%) |