Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.11 | 12.23 | 11.32 | 11.43 | 74,218 | -0.96(-7.71%) |
Apr 29, 2020 | 11.80 | 12.61 | 11.61 | 12.39 | 121,998 | +1.04(+9.12%) |
Apr 28, 2020 | 11.28 | 11.51 | 10.85 | 11.35 | 120,874 | +0.53(+4.88%) |
Apr 27, 2020 | 10.46 | 11.01 | 10.46 | 10.82 | 67,320 | +0.55(+5.31%) |
Apr 24, 2020 | 10.29 | 10.48 | 10.08 | 10.28 | 104,111 | -0.01(-0.09%) |
Apr 23, 2020 | 10.16 | 10.73 | 9.838 | 10.29 | 104,005 | -0.23(-2.18%) |
Apr 22, 2020 | 10.90 | 10.90 | 10.47 | 10.52 | 43,557 | -0.21(-1.97%) |
Apr 21, 2020 | 11.32 | 11.32 | 10.29 | 10.73 | 82,260 | -0.88(-7.59%) |
Apr 20, 2020 | 11.41 | 11.96 | 11.34 | 11.61 | 70,368 | -0.23(-1.93%) |
Apr 17, 2020 | 11.31 | 12.08 | 11.27 | 11.84 | 75,727 | +0.84(+7.61%) |
Apr 16, 2020 | 10.98 | 11.13 | 10.68 | 11.00 | 75,464 | -0.01(-0.08%) |
Apr 15, 2020 | 11.35 | 11.93 | 10.90 | 11.01 | 64,353 | -0.95(-7.95%) |
Apr 14, 2020 | 12.78 | 12.79 | 11.78 | 11.96 | 67,761 | -0.24(-1.95%) |
Apr 13, 2020 | 12.88 | 12.88 | 12.06 | 12.20 | 45,395 | -0.79(-6.10%) |
Apr 09, 2020 | 12.36 | 13.09 | 12.09 | 12.99 | 81,971 | +1.05(+8.78%) |
Apr 08, 2020 | 11.86 | 12.18 | 11.59 | 11.94 | 102,224 | +0.30(+2.57%) |
Apr 07, 2020 | 12.09 | 12.43 | 11.45 | 11.64 | 78,546 | -0.20(-1.71%) |
Apr 06, 2020 | 11.63 | 11.88 | 11.36 | 11.85 | 90,100 | +0.72(+6.49%) |
Apr 03, 2020 | 11.26 | 11.91 | 10.82 | 11.12 | 59,946 | -0.26(-2.24%) |
Apr 02, 2020 | 11.21 | 11.79 | 10.94 | 11.38 | 50,269 | +0.15(+1.33%) |
Apr 01, 2020 | 11.49 | 11.71 | 11.23 | 11.23 | 82,659 | -0.85(-7.07%) |
Mar 31, 2020 | 12.40 | 12.51 | 11.41 | 12.08 | 118,422 | -0.41(-3.31%) |
Mar 30, 2020 | 12.28 | 12.77 | 11.80 | 12.50 | 69,187 | +0.32(+2.60%) |
Mar 27, 2020 | 12.80 | 13.17 | 12.06 | 12.18 | 103,884 | -1.04(-7.86%) |
Mar 26, 2020 | 11.87 | 13.26 | 11.84 | 13.22 | 137,956 | +1.36(+11.43%) |
Mar 25, 2020 | 11.34 | 12.19 | 10.87 | 11.86 | 92,700 | +0.49(+4.34%) |
Mar 24, 2020 | 11.19 | 11.41 | 10.87 | 11.37 | 132,945 | +0.64(+5.99%) |
Mar 23, 2020 | 11.04 | 11.32 | 10.44 | 10.73 | 129,635 | -0.22(-2.01%) |
Mar 20, 2020 | 11.64 | 11.79 | 10.59 | 10.95 | 134,084 | -0.72(-6.19%) |
Mar 19, 2020 | 10.97 | 11.88 | 10.79 | 11.67 | 95,022 | +0.73(+6.68%) |
Mar 18, 2020 | 11.84 | 12.23 | 10.83 | 10.94 | 93,106 | -1.36(-11.03%) |
Mar 17, 2020 | 11.31 | 12.76 | 11.03 | 12.30 | 112,787 | +1.38(+12.67%) |
Mar 16, 2020 | 11.45 | 12.09 | 10.86 | 10.91 | 84,743 | -1.42(-11.50%) |
Mar 13, 2020 | 11.63 | 12.33 | 11.27 | 12.33 | 72,548 | +1.21(+10.85%) |
Mar 12, 2020 | 11.23 | 11.88 | 10.90 | 11.12 | 136,467 | -0.72(-6.10%) |
Mar 11, 2020 | 11.99 | 12.74 | 11.63 | 11.85 | 73,518 | -0.57(-4.61%) |
Mar 10, 2020 | 12.83 | 12.83 | 11.64 | 12.42 | 222,144 | +0.36(+2.99%) |
Mar 09, 2020 | 12.90 | 13.36 | 11.59 | 12.06 | 153,967 | -1.76(-12.75%) |
Mar 06, 2020 | 14.96 | 15.07 | 13.66 | 13.82 | 219,348 | -1.07(-7.16%) |
Mar 05, 2020 | 15.18 | 15.18 | 14.54 | 14.89 | 64,283 | -0.59(-3.81%) |
Mar 04, 2020 | 15.01 | 15.60 | 14.74 | 15.48 | 44,203 | +0.70(+4.71%) |
Mar 03, 2020 | 15.31 | 15.64 | 14.69 | 14.78 | 55,001 | -0.54(-3.51%) |
Mar 02, 2020 | 14.92 | 15.41 | 14.73 | 15.32 | 93,643 | +0.46(+3.08%) |
Feb 28, 2020 | 15.21 | 15.41 | 14.57 | 14.86 | 61,422 | -0.31(-2.03%) |
Feb 27, 2020 | 15.96 | 16.30 | 14.98 | 15.17 | 59,177 | -0.99(-6.11%) |
Feb 26, 2020 | 16.45 | 16.47 | 15.97 | 16.15 | 40,908 | -0.12(-0.76%) |
Feb 25, 2020 | 17.01 | 17.01 | 16.22 | 16.28 | 58,106 | -0.80(-4.69%) |
Feb 24, 2020 | 17.00 | 17.27 | 16.88 | 17.08 | 38,239 | -0.32(-1.82%) |
Feb 21, 2020 | 17.57 | 17.58 | 17.37 | 17.40 | 27,929 | -0.08(-0.45%) |
Feb 20, 2020 | 17.25 | 17.55 | 17.25 | 17.47 | 25,485 | +0.11(+0.66%) |
Feb 19, 2020 | 17.17 | 17.68 | 17.17 | 17.36 | 25,005 | +0.06(+0.36%) |
Feb 18, 2020 | 17.48 | 17.55 | 17.29 | 17.30 | 11,958 | -0.30(-1.70%) |
Feb 14, 2020 | 17.92 | 17.92 | 17.60 | 17.60 | 16,235 | -0.27(-1.53%) |
Feb 13, 2020 | 17.63 | 17.94 | 17.63 | 17.87 | 13,778 | +0.19(+1.10%) |
Feb 12, 2020 | 17.77 | 17.78 | 17.63 | 17.68 | 17,984 | +0.04(+0.25%) |
Feb 11, 2020 | 17.76 | 17.89 | 17.58 | 17.63 | 25,307 | +0.04(+0.20%) |
Feb 10, 2020 | 17.59 | 17.70 | 17.59 | 17.60 | 19,459 | +0.06(+0.35%) |
Feb 07, 2020 | 17.58 | 17.70 | 17.41 | 17.54 | 21,230 | -0.18(-1.04%) |
Feb 06, 2020 | 17.83 | 17.83 | 17.62 | 17.72 | 16,775 | -0.07(-0.40%) |
Feb 05, 2020 | 17.50 | 17.88 | 17.50 | 17.79 | 20,041 | +0.45(+2.57%) |
Feb 04, 2020 | 17.14 | 17.42 | 17.03 | 17.35 | 42,523 | +0.18(+1.02%) |