Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.82 | 13.03 | 12.03 | 12.10 | 88,840 | -1.12(-8.47%) |
Apr 29, 2020 | 12.76 | 13.84 | 12.48 | 13.22 | 144,368 | +0.90(+7.31%) |
Apr 28, 2020 | 11.89 | 12.68 | 11.48 | 12.32 | 161,333 | +0.72(+6.21%) |
Apr 27, 2020 | 11.27 | 11.65 | 11.05 | 11.60 | 104,902 | +0.45(+4.04%) |
Apr 24, 2020 | 11.03 | 11.16 | 10.63 | 11.15 | 75,200 | +0.11(+1.00%) |
Apr 23, 2020 | 10.70 | 11.64 | 10.70 | 11.04 | 90,557 | +0.37(+3.47%) |
Apr 22, 2020 | 10.79 | 11.21 | 10.57 | 10.67 | 61,424 | +0.17(+1.62%) |
Apr 21, 2020 | 10.66 | 10.97 | 10.23 | 10.50 | 90,936 | -0.50(-4.55%) |
Apr 20, 2020 | 11.25 | 11.69 | 10.75 | 11.00 | 104,973 | -0.46(-4.01%) |
Apr 17, 2020 | 11.50 | 11.72 | 11.18 | 11.46 | 118,000 | +0.28(+2.50%) |
Apr 16, 2020 | 11.41 | 11.71 | 10.78 | 11.18 | 98,731 | -0.24(-2.10%) |
Apr 15, 2020 | 11.03 | 11.70 | 10.83 | 11.42 | 111,931 | +0.12(+1.06%) |
Apr 14, 2020 | 11.05 | 11.60 | 10.93 | 11.30 | 161,130 | +0.42(+3.86%) |
Apr 13, 2020 | 11.32 | 11.46 | 10.32 | 10.88 | 99,517 | -0.58(-5.06%) |
Apr 09, 2020 | 11.02 | 11.89 | 10.78 | 11.46 | 286,000 | +0.46(+4.18%) |
Apr 08, 2020 | 10.41 | 11.52 | 10.13 | 11.00 | 263,450 | +0.78(+7.63%) |
Apr 07, 2020 | 10.52 | 11.61 | 10.15 | 10.22 | 176,478 | -0.06(-0.58%) |
Apr 06, 2020 | 9.120 | 10.48 | 9.120 | 10.28 | 226,032 | +1.43(+16.16%) |
Apr 03, 2020 | 10.18 | 10.18 | 8.760 | 8.850 | 232,700 | -1.32(-12.98%) |
Apr 02, 2020 | 9.590 | 10.39 | 9.450 | 10.17 | 106,747 | +0.58(+6.05%) |
Apr 01, 2020 | 10.52 | 10.82 | 9.540 | 9.590 | 343,362 | -1.26(-11.61%) |
Mar 31, 2020 | 10.70 | 10.85 | 10.46 | 10.85 | 122,178 | +0.19(+1.78%) |
Mar 30, 2020 | 10.42 | 10.76 | 10.00 | 10.66 | 207,270 | +0.19(+1.81%) |
Mar 27, 2020 | 11.63 | 11.76 | 10.02 | 10.47 | 203,500 | -1.53(-12.75%) |
Mar 26, 2020 | 10.99 | 12.39 | 10.99 | 12.00 | 289,297 | +1.08(+9.89%) |
Mar 25, 2020 | 9.650 | 11.08 | 9.420 | 10.92 | 318,512 | +1.29(+13.40%) |
Mar 24, 2020 | 8.990 | 9.630 | 8.740 | 9.630 | 234,537 | +1.05(+12.24%) |
Mar 23, 2020 | 8.560 | 9.620 | 8.230 | 8.580 | 276,620 | -0.10(-1.15%) |
Mar 20, 2020 | 9.180 | 9.495 | 8.160 | 8.680 | 435,500 | -0.72(-7.66%) |
Mar 19, 2020 | 8.180 | 9.990 | 8.100 | 9.400 | 285,200 | +1.26(+15.48%) |
Mar 18, 2020 | 8.810 | 8.810 | 7.670 | 8.140 | 254,218 | -0.86(-9.56%) |
Mar 17, 2020 | 10.62 | 10.62 | 8.550 | 9.000 | 411,917 | -1.66(-15.57%) |
Mar 16, 2020 | 12.49 | 12.60 | 10.51 | 10.66 | 231,126 | -2.99(-21.90%) |
Mar 13, 2020 | 13.38 | 13.92 | 12.63 | 13.65 | 199,400 | +0.55(+4.20%) |
Mar 12, 2020 | 12.92 | 13.40 | 12.06 | 13.10 | 217,717 | -0.51(-3.75%) |
Mar 11, 2020 | 13.54 | 13.89 | 13.31 | 13.61 | 167,002 | -0.04(-0.29%) |
Mar 10, 2020 | 13.89 | 13.89 | 13.32 | 13.65 | 166,288 | +0.14(+1.04%) |
Mar 09, 2020 | 14.24 | 14.63 | 13.50 | 13.51 | 147,620 | -1.34(-9.02%) |
Mar 06, 2020 | 16.49 | 16.49 | 13.53 | 14.85 | 485,600 | -0.19(-1.26%) |
Mar 05, 2020 | 14.99 | 15.30 | 14.69 | 15.04 | 79,773 | -0.27(-1.76%) |
Mar 04, 2020 | 14.93 | 15.31 | 14.19 | 15.31 | 103,601 | +0.63(+4.29%) |
Mar 03, 2020 | 14.97 | 16.47 | 14.63 | 14.68 | 225,160 | -0.26(-1.74%) |
Mar 02, 2020 | 14.82 | 15.00 | 14.63 | 14.94 | 79,342 | +0.11(+0.74%) |
Feb 28, 2020 | 15.02 | 15.45 | 14.61 | 14.83 | 145,800 | -0.20(-1.33%) |
Feb 27, 2020 | 15.17 | 15.50 | 14.76 | 15.03 | 109,772 | -0.31(-2.02%) |
Feb 26, 2020 | 15.39 | 15.47 | 14.90 | 15.34 | 52,947 | -0.01(-0.07%) |
Feb 25, 2020 | 15.93 | 16.06 | 14.83 | 15.35 | 143,819 | -0.54(-3.40%) |
Feb 24, 2020 | 15.88 | 16.11 | 15.73 | 15.89 | 125,980 | -0.40(-2.46%) |
Feb 21, 2020 | 16.33 | 16.34 | 15.97 | 16.29 | 98,800 | -0.03(-0.18%) |
Feb 20, 2020 | 16.71 | 16.90 | 16.05 | 16.32 | 51,957 | -0.43(-2.57%) |
Feb 19, 2020 | 16.40 | 16.99 | 16.21 | 16.75 | 59,037 | +0.33(+2.01%) |
Feb 18, 2020 | 15.89 | 16.75 | 15.89 | 16.42 | 51,281 | +0.49(+3.08%) |
Feb 14, 2020 | 16.34 | 16.57 | 15.88 | 15.93 | 89,100 | -0.47(-2.87%) |
Feb 13, 2020 | 16.42 | 16.55 | 16.24 | 16.40 | 43,094 | -0.07(-0.43%) |
Feb 12, 2020 | 16.57 | 16.83 | 16.39 | 16.47 | 52,230 | -0.03(-0.18%) |
Feb 11, 2020 | 16.54 | 16.62 | 16.32 | 16.50 | 39,734 | +0.07(+0.43%) |
Feb 10, 2020 | 17.10 | 17.10 | 16.35 | 16.43 | 57,136 | -0.67(-3.92%) |
Feb 07, 2020 | 17.21 | 17.25 | 16.86 | 17.10 | 68,900 | -0.20(-1.16%) |
Feb 06, 2020 | 16.91 | 17.38 | 16.70 | 17.30 | 54,658 | +0.38(+2.25%) |
Feb 05, 2020 | 16.64 | 16.99 | 16.58 | 16.92 | 94,109 | +0.47(+2.86%) |
Feb 04, 2020 | 16.48 | 16.62 | 16.25 | 16.45 | 109,530 | +0.08(+0.49%) |