Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.07 | 16.94 | 15.97 | 16.62 | 399,592 | +0.23(+1.40%) |
Apr 29, 2020 | 17.04 | 17.18 | 16.31 | 16.39 | 519,159 | -0.35(-2.09%) |
Apr 28, 2020 | 16.73 | 16.97 | 15.98 | 16.74 | 433,987 | +0.24(+1.45%) |
Apr 27, 2020 | 16.95 | 17.19 | 15.85 | 16.50 | 732,461 | -0.05(-0.30%) |
Apr 24, 2020 | 15.27 | 17.13 | 15.07 | 16.55 | 1,099,600 | +1.37(+9.03%) |
Apr 23, 2020 | 14.37 | 15.49 | 14.27 | 15.18 | 588,204 | +0.88(+6.15%) |
Apr 22, 2020 | 13.93 | 14.39 | 13.80 | 14.30 | 289,737 | +0.66(+4.84%) |
Apr 21, 2020 | 14.27 | 14.57 | 13.64 | 13.64 | 424,496 | -0.88(-6.06%) |
Apr 20, 2020 | 14.13 | 14.83 | 14.06 | 14.52 | 465,857 | +0.06(+0.41%) |
Apr 17, 2020 | 14.55 | 14.67 | 14.28 | 14.46 | 536,600 | +0.37(+2.63%) |
Apr 16, 2020 | 13.97 | 14.28 | 13.68 | 14.09 | 377,819 | +0.21(+1.51%) |
Apr 15, 2020 | 14.10 | 14.21 | 13.43 | 13.88 | 485,694 | -0.78(-5.32%) |
Apr 14, 2020 | 13.89 | 14.83 | 13.57 | 14.66 | 671,694 | +1.10(+8.11%) |
Apr 13, 2020 | 13.54 | 13.69 | 13.14 | 13.56 | 303,776 | -0.04(-0.29%) |
Apr 09, 2020 | 13.84 | 14.05 | 13.39 | 13.60 | 538,200 | +0.12(+0.89%) |
Apr 08, 2020 | 13.56 | 13.73 | 13.09 | 13.48 | 313,579 | +0.20(+1.51%) |
Apr 07, 2020 | 14.00 | 14.50 | 13.21 | 13.28 | 594,570 | -0.60(-4.32%) |
Apr 06, 2020 | 13.23 | 13.99 | 12.86 | 13.88 | 947,957 | +1.64(+13.40%) |
Apr 03, 2020 | 12.21 | 12.75 | 12.09 | 12.24 | 497,000 | +0.03(+0.25%) |
Apr 02, 2020 | 12.80 | 12.94 | 11.84 | 12.21 | 722,791 | -0.74(-5.71%) |
Apr 01, 2020 | 13.05 | 13.96 | 12.29 | 12.95 | 1,389,698 | -0.42(-3.14%) |
Mar 31, 2020 | 11.42 | 13.60 | 11.42 | 13.37 | 1,704,729 | +1.97(+17.28%) |
Mar 30, 2020 | 11.30 | 11.60 | 10.91 | 11.40 | 535,949 | +0.30(+2.70%) |
Mar 27, 2020 | 10.69 | 11.60 | 10.55 | 11.10 | 513,700 | -0.18(-1.60%) |
Mar 26, 2020 | 10.75 | 11.74 | 10.75 | 11.28 | 651,358 | +0.68(+6.42%) |
Mar 25, 2020 | 11.00 | 11.36 | 10.53 | 10.60 | 904,304 | -0.49(-4.42%) |
Mar 24, 2020 | 11.66 | 11.74 | 10.52 | 11.09 | 1,096,552 | +0.13(+1.19%) |
Mar 23, 2020 | 11.58 | 11.59 | 10.34 | 10.96 | 2,040,527 | -0.51(-4.45%) |
Mar 20, 2020 | 12.39 | 12.64 | 10.73 | 11.47 | 1,482,300 | -0.73(-5.98%) |
Mar 19, 2020 | 9.700 | 12.30 | 9.540 | 12.20 | 926,086 | +2.55(+26.42%) |
Mar 18, 2020 | 8.810 | 9.760 | 8.580 | 9.650 | 1,028,180 | +0.11(+1.15%) |
Mar 17, 2020 | 8.990 | 10.00 | 8.560 | 9.540 | 1,029,835 | +0.51(+5.65%) |
Mar 16, 2020 | 11.20 | 11.20 | 8.500 | 9.030 | 2,558,803 | -3.18(-26.04%) |
Mar 13, 2020 | 13.07 | 13.23 | 11.23 | 12.21 | 1,197,900 | -0.10(-0.81%) |
Mar 12, 2020 | 14.08 | 14.08 | 12.20 | 12.31 | 923,046 | -2.73(-18.15%) |
Mar 11, 2020 | 16.13 | 16.46 | 14.65 | 15.04 | 684,316 | -1.44(-8.74%) |
Mar 10, 2020 | 16.98 | 17.23 | 16.07 | 16.48 | 516,199 | +0.05(+0.30%) |
Mar 09, 2020 | 16.32 | 17.05 | 15.28 | 16.43 | 1,119,279 | -1.65(-9.13%) |
Mar 06, 2020 | 18.87 | 19.37 | 17.61 | 18.08 | 953,900 | -1.15(-5.98%) |
Mar 05, 2020 | 19.56 | 20.60 | 19.18 | 19.23 | 1,902,927 | -0.49(-2.48%) |
Mar 04, 2020 | 18.71 | 19.98 | 17.86 | 19.72 | 2,913,804 | +0.16(+0.82%) |
Mar 03, 2020 | 14.47 | 19.74 | 14.02 | 19.56 | 7,823,109 | +6.97(+55.36%) |
Mar 02, 2020 | 12.11 | 12.85 | 11.76 | 12.59 | 756,501 | +0.68(+5.71%) |
Feb 28, 2020 | 11.50 | 11.97 | 11.10 | 11.91 | 676,000 | +0.04(+0.34%) |
Feb 27, 2020 | 12.66 | 12.66 | 11.50 | 11.87 | 791,488 | -0.86(-6.76%) |
Feb 26, 2020 | 13.08 | 13.19 | 12.68 | 12.73 | 437,862 | -0.32(-2.45%) |
Feb 25, 2020 | 13.88 | 14.07 | 13.03 | 13.05 | 440,823 | -0.70(-5.09%) |
Feb 24, 2020 | 13.66 | 14.15 | 13.42 | 13.75 | 935,255 | -0.26(-1.86%) |
Feb 21, 2020 | 13.54 | 14.08 | 13.37 | 14.01 | 333,300 | +0.46(+3.39%) |
Feb 20, 2020 | 13.42 | 13.79 | 13.20 | 13.55 | 332,594 | +0.11(+0.82%) |
Feb 19, 2020 | 13.59 | 13.69 | 13.23 | 13.44 | 251,945 | -0.11(-0.81%) |
Feb 18, 2020 | 13.10 | 13.62 | 13.10 | 13.55 | 378,502 | +0.43(+3.28%) |
Feb 14, 2020 | 12.62 | 13.24 | 12.55 | 13.12 | 310,000 | +0.48(+3.80%) |
Feb 13, 2020 | 12.64 | 12.82 | 12.57 | 12.64 | 216,998 | -0.09(-0.71%) |
Feb 12, 2020 | 12.74 | 12.76 | 12.42 | 12.73 | 429,004 | +0.10(+0.79%) |
Feb 11, 2020 | 12.79 | 13.03 | 12.62 | 12.63 | 305,982 | -0.10(-0.79%) |
Feb 10, 2020 | 12.62 | 12.83 | 12.35 | 12.73 | 487,389 | +0.12(+0.95%) |
Feb 07, 2020 | 12.88 | 12.88 | 12.58 | 12.61 | 317,900 | -0.25(-1.94%) |
Feb 06, 2020 | 13.19 | 13.22 | 12.80 | 12.86 | 368,298 | -0.33(-2.50%) |
Feb 05, 2020 | 13.45 | 13.60 | 13.10 | 13.19 | 332,448 | -0.18(-1.35%) |
Feb 04, 2020 | 12.89 | 13.55 | 12.83 | 13.37 | 374,524 | +0.63(+4.95%) |