Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.95 | 14.34 | 12.60 | 14.23 | 162,024 | +1.02(+7.72%) |
Apr 29, 2020 | 13.20 | 13.60 | 12.94 | 13.21 | 193,089 | +0.51(+4.02%) |
Apr 28, 2020 | 12.60 | 13.01 | 12.51 | 12.70 | 133,756 | +0.42(+3.42%) |
Apr 27, 2020 | 12.46 | 12.78 | 12.14 | 12.28 | 206,828 | -0.02(-0.16%) |
Apr 24, 2020 | 11.83 | 12.41 | 11.49 | 12.30 | 139,600 | +0.59(+5.04%) |
Apr 23, 2020 | 11.47 | 11.85 | 11.39 | 11.71 | 129,259 | +0.29(+2.54%) |
Apr 22, 2020 | 11.78 | 11.78 | 11.07 | 11.42 | 102,665 | -0.04(-0.35%) |
Apr 21, 2020 | 11.07 | 11.65 | 10.64 | 11.46 | 110,501 | +0.03(+0.26%) |
Apr 20, 2020 | 12.31 | 12.32 | 11.12 | 11.43 | 164,799 | -1.20(-9.50%) |
Apr 17, 2020 | 12.48 | 13.24 | 12.46 | 12.63 | 197,200 | +0.59(+4.90%) |
Apr 16, 2020 | 12.55 | 12.77 | 11.74 | 12.04 | 240,250 | -0.53(-4.22%) |
Apr 15, 2020 | 12.61 | 12.80 | 11.82 | 12.57 | 188,493 | -0.50(-3.83%) |
Apr 14, 2020 | 12.86 | 13.16 | 12.78 | 13.07 | 68,745 | +0.50(+3.98%) |
Apr 13, 2020 | 12.25 | 12.68 | 11.80 | 12.57 | 125,986 | +0.31(+2.53%) |
Apr 09, 2020 | 11.90 | 12.79 | 11.60 | 12.26 | 292,400 | +0.67(+5.78%) |
Apr 08, 2020 | 11.26 | 11.85 | 11.03 | 11.59 | 211,444 | +0.49(+4.41%) |
Apr 07, 2020 | 11.69 | 11.70 | 10.70 | 11.10 | 194,027 | -0.17(-1.51%) |
Apr 06, 2020 | 10.67 | 11.47 | 10.67 | 11.27 | 212,294 | +0.76(+7.23%) |
Apr 03, 2020 | 10.78 | 11.61 | 10.43 | 10.51 | 185,300 | -0.24(-2.23%) |
Apr 02, 2020 | 11.45 | 11.62 | 10.55 | 10.75 | 156,830 | -0.61(-5.37%) |
Apr 01, 2020 | 12.17 | 12.20 | 11.36 | 11.36 | 124,676 | -1.22(-9.70%) |
Mar 31, 2020 | 12.22 | 12.99 | 12.22 | 12.58 | 282,648 | +0.48(+3.97%) |
Mar 30, 2020 | 12.27 | 12.48 | 11.69 | 12.10 | 427,577 | -0.05(-0.41%) |
Mar 27, 2020 | 12.53 | 12.79 | 11.95 | 12.15 | 128,400 | -0.93(-7.11%) |
Mar 26, 2020 | 12.92 | 13.22 | 12.58 | 13.08 | 238,155 | +0.25(+1.95%) |
Mar 25, 2020 | 13.14 | 13.56 | 12.65 | 12.83 | 276,613 | -0.24(-1.84%) |
Mar 24, 2020 | 13.45 | 13.51 | 12.77 | 13.07 | 164,969 | +0.28(+2.19%) |
Mar 23, 2020 | 13.29 | 13.34 | 11.95 | 12.79 | 217,221 | -0.48(-3.62%) |
Mar 20, 2020 | 13.89 | 14.50 | 13.02 | 13.27 | 401,200 | -0.83(-5.89%) |
Mar 19, 2020 | 13.18 | 14.73 | 12.92 | 14.10 | 187,455 | +0.77(+5.78%) |
Mar 18, 2020 | 13.21 | 13.76 | 12.20 | 13.33 | 266,823 | -0.84(-5.93%) |
Mar 17, 2020 | 13.33 | 14.75 | 13.00 | 14.17 | 256,948 | +1.12(+8.58%) |
Mar 16, 2020 | 11.81 | 14.44 | 11.81 | 13.05 | 210,218 | -2.11(-13.92%) |
Mar 13, 2020 | 14.68 | 15.35 | 14.03 | 15.16 | 179,800 | +0.92(+6.46%) |
Mar 12, 2020 | 14.85 | 15.06 | 13.99 | 14.24 | 179,239 | -1.56(-9.87%) |
Mar 11, 2020 | 15.92 | 16.03 | 15.50 | 15.80 | 105,903 | -0.60(-3.66%) |
Mar 10, 2020 | 16.50 | 16.59 | 15.71 | 16.40 | 174,094 | +0.40(+2.50%) |
Mar 09, 2020 | 16.15 | 16.35 | 15.20 | 16.00 | 149,514 | -0.49(-2.97%) |
Mar 06, 2020 | 15.92 | 16.55 | 15.91 | 16.49 | 107,900 | +0.02(+0.12%) |
Mar 05, 2020 | 16.90 | 17.36 | 16.40 | 16.47 | 177,538 | -0.51(-3.00%) |
Mar 04, 2020 | 17.25 | 17.25 | 16.44 | 16.98 | 92,914 | +0.09(+0.53%) |
Mar 03, 2020 | 17.42 | 18.24 | 16.43 | 16.89 | 139,724 | -0.46(-2.65%) |
Mar 02, 2020 | 16.75 | 17.37 | 16.28 | 17.35 | 145,105 | +0.61(+3.64%) |
Feb 28, 2020 | 16.70 | 17.39 | 16.38 | 16.74 | 153,000 | -0.46(-2.67%) |
Feb 27, 2020 | 16.77 | 17.75 | 16.30 | 17.20 | 101,463 | -0.11(-0.64%) |
Feb 26, 2020 | 17.75 | 17.97 | 17.17 | 17.31 | 66,196 | -0.39(-2.20%) |
Feb 25, 2020 | 18.62 | 18.62 | 17.66 | 17.70 | 123,288 | -0.79(-4.27%) |
Feb 24, 2020 | 18.65 | 19.00 | 18.28 | 18.49 | 85,402 | -1.02(-5.23%) |
Feb 21, 2020 | 19.60 | 19.60 | 19.04 | 19.51 | 61,800 | -0.17(-0.86%) |
Feb 20, 2020 | 19.36 | 20.13 | 19.15 | 19.68 | 117,881 | +0.40(+2.07%) |
Feb 19, 2020 | 18.79 | 19.30 | 18.68 | 19.28 | 77,424 | +0.66(+3.54%) |
Feb 18, 2020 | 18.47 | 18.99 | 18.41 | 18.62 | 114,148 | +0.00(+0.00%) |
Feb 14, 2020 | 18.49 | 19.04 | 18.39 | 18.62 | 98,600 | +0.03(+0.16%) |
Feb 13, 2020 | 18.52 | 19.09 | 18.52 | 18.59 | 91,628 | -0.13(-0.69%) |
Feb 12, 2020 | 18.23 | 18.90 | 18.02 | 18.72 | 156,395 | +0.82(+4.58%) |
Feb 11, 2020 | 19.00 | 19.02 | 17.45 | 17.90 | 419,040 | -1.16(-6.09%) |
Feb 10, 2020 | 19.59 | 19.94 | 16.58 | 19.06 | 596,223 | -2.23(-10.47%) |
Feb 07, 2020 | 21.37 | 21.37 | 20.80 | 21.29 | 103,400 | -0.22(-1.02%) |
Feb 06, 2020 | 22.02 | 22.20 | 21.36 | 21.51 | 54,908 | -0.48(-2.18%) |
Feb 05, 2020 | 21.88 | 22.04 | 21.26 | 21.99 | 102,161 | +0.43(+1.99%) |
Feb 04, 2020 | 21.06 | 21.71 | 20.82 | 21.56 | 95,938 | +0.88(+4.28%) |