Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.07 | 14.14 | 13.52 | 14.00 | 7,381 | +0.35(+2.56%) |
Apr 29, 2020 | 13.79 | 14.14 | 13.23 | 13.65 | 10,448 | +0.14(+1.04%) |
Apr 28, 2020 | 13.79 | 13.79 | 13.26 | 13.51 | 4,602 | -0.35(-2.53%) |
Apr 27, 2020 | 13.79 | 14.00 | 13.30 | 13.86 | 14,875 | +0.56(+4.21%) |
Apr 24, 2020 | 13.44 | 14.28 | 13.16 | 13.30 | 3,071 | -0.01(-0.05%) |
Apr 23, 2020 | 13.44 | 13.58 | 13.07 | 13.31 | 1,099 | -0.06(-0.47%) |
Apr 22, 2020 | 12.44 | 13.72 | 12.44 | 13.37 | 4,251 | +0.77(+6.11%) |
Apr 21, 2020 | 13.23 | 13.72 | 12.39 | 12.60 | 7,454 | -0.63(-4.76%) |
Apr 20, 2020 | 14.14 | 14.35 | 12.78 | 13.23 | 4,988 | -0.70(-5.03%) |
Apr 17, 2020 | 14.70 | 14.70 | 13.72 | 13.93 | 2,400 | +0.28(+2.05%) |
Apr 16, 2020 | 14.63 | 14.63 | 13.44 | 13.65 | 4,989 | -0.28(-2.01%) |
Apr 15, 2020 | 13.86 | 15.33 | 13.30 | 13.93 | 16,178 | +0.00(+0.00%) |
Apr 14, 2020 | 12.04 | 15.05 | 11.90 | 13.93 | 6,812 | +2.38(+20.61%) |
Apr 13, 2020 | 11.27 | 11.76 | 11.27 | 11.55 | 5,141 | +0.34(+3.03%) |
Apr 09, 2020 | 10.92 | 11.90 | 10.92 | 11.21 | 25,657 | +0.43(+3.99%) |
Apr 08, 2020 | 10.99 | 10.99 | 10.57 | 10.78 | 14,934 | +0.00(+0.00%) |
Apr 07, 2020 | 10.64 | 11.06 | 10.57 | 10.78 | 8,132 | +0.28(+2.67%) |
Apr 06, 2020 | 10.78 | 11.13 | 10.15 | 10.50 | 7,712 | +0.24(+2.39%) |
Apr 03, 2020 | 10.50 | 10.92 | 10.10 | 10.26 | 7,357 | -0.24(-2.33%) |
Apr 02, 2020 | 10.43 | 10.99 | 10.36 | 10.50 | 6,905 | +0.00(+0.00%) |
Apr 01, 2020 | 10.85 | 11.27 | 10.43 | 10.50 | 6,722 | -0.49(-4.46%) |
Mar 31, 2020 | 11.06 | 11.55 | 10.85 | 10.99 | 2,164 | -0.14(-1.26%) |
Mar 30, 2020 | 11.55 | 11.93 | 10.85 | 11.13 | 6,711 | -0.42(-3.64%) |
Mar 27, 2020 | 11.55 | 11.97 | 11.42 | 11.55 | 3,771 | -0.28(-2.37%) |
Mar 26, 2020 | 12.04 | 12.11 | 11.55 | 11.83 | 8,879 | +0.50(+4.39%) |
Mar 25, 2020 | 11.06 | 11.90 | 11.06 | 11.33 | 7,593 | +0.12(+1.05%) |
Mar 24, 2020 | 11.20 | 12.18 | 11.06 | 11.21 | 22,676 | +0.08(+0.76%) |
Mar 23, 2020 | 12.28 | 13.23 | 11.13 | 11.13 | 13,109 | +0.00(+0.00%) |
Mar 20, 2020 | 13.30 | 13.30 | 10.92 | 11.13 | 5,257 | -0.77(-6.47%) |
Mar 19, 2020 | 12.04 | 13.86 | 11.62 | 11.90 | 7,438 | +0.35(+3.03%) |
Mar 18, 2020 | 12.95 | 15.26 | 10.92 | 11.55 | 6,755 | -1.82(-13.61%) |
Mar 17, 2020 | 14.00 | 15.96 | 13.14 | 13.37 | 3,569 | -0.28(-2.05%) |
Mar 16, 2020 | 15.68 | 15.96 | 10.43 | 13.65 | 9,138 | -1.12(-7.58%) |
Mar 13, 2020 | 15.40 | 15.68 | 14.28 | 14.77 | 7,400 | +0.21(+1.44%) |
Mar 12, 2020 | 15.19 | 15.75 | 13.71 | 14.56 | 14,554 | -1.61(-9.96%) |
Mar 11, 2020 | 16.52 | 16.87 | 15.48 | 16.17 | 8,379 | -0.84(-4.94%) |
Mar 10, 2020 | 15.54 | 18.48 | 15.54 | 17.01 | 16,983 | +1.40(+8.97%) |
Mar 09, 2020 | 17.01 | 17.01 | 15.05 | 15.61 | 7,333 | -1.68(-9.72%) |
Mar 06, 2020 | 17.85 | 17.85 | 17.11 | 17.29 | 2,700 | -0.21(-1.20%) |
Mar 05, 2020 | 17.71 | 18.20 | 17.29 | 17.50 | 3,856 | -0.77(-4.21%) |
Mar 04, 2020 | 19.39 | 19.39 | 18.20 | 18.27 | 3,010 | -1.26(-6.45%) |
Mar 03, 2020 | 19.25 | 20.02 | 19.18 | 19.53 | 2,824 | +0.35(+1.82%) |
Mar 02, 2020 | 18.76 | 19.57 | 18.55 | 19.18 | 5,923 | -0.21(-1.08%) |
Feb 28, 2020 | 17.50 | 20.79 | 17.50 | 19.39 | 12,485 | +2.73(+16.39%) |
Feb 27, 2020 | 16.66 | 16.66 | 15.68 | 16.66 | 16,622 | -0.14(-0.83%) |
Feb 26, 2020 | 18.55 | 19.04 | 16.10 | 16.80 | 21,040 | -2.10(-11.11%) |
Feb 25, 2020 | 19.95 | 20.54 | 18.29 | 18.90 | 13,773 | -1.54(-7.53%) |
Feb 24, 2020 | 20.72 | 21.07 | 20.37 | 20.44 | 7,518 | -0.42(-2.01%) |
Feb 21, 2020 | 21.00 | 21.21 | 20.30 | 20.86 | 8,128 | -0.21(-1.00%) |
Feb 20, 2020 | 21.14 | 21.35 | 20.93 | 21.07 | 1,800 | +0.07(+0.33%) |
Feb 19, 2020 | 21.00 | 21.23 | 20.93 | 21.00 | 4,135 | +0.07(+0.33%) |
Feb 18, 2020 | 20.93 | 21.00 | 20.65 | 20.93 | 2,216 | +0.14(+0.67%) |
Feb 14, 2020 | 21.14 | 21.14 | 20.37 | 20.79 | 4,142 | +0.00(+0.00%) |
Feb 13, 2020 | 21.07 | 21.28 | 20.58 | 20.79 | 5,502 | +0.00(+0.00%) |
Feb 12, 2020 | 20.79 | 21.28 | 20.65 | 20.79 | 5,454 | -0.21(-1.00%) |
Feb 11, 2020 | 21.42 | 21.49 | 20.79 | 21.00 | 5,698 | +0.07(+0.33%) |
Feb 10, 2020 | 21.07 | 21.49 | 20.65 | 20.93 | 5,337 | -0.07(-0.33%) |
Feb 07, 2020 | 21.56 | 21.56 | 20.93 | 21.00 | 2,957 | -0.49(-2.28%) |
Feb 06, 2020 | 21.35 | 21.77 | 21.07 | 21.49 | 7,169 | -0.07(-0.32%) |
Feb 05, 2020 | 21.63 | 21.77 | 21.35 | 21.56 | 4,940 | -0.14(-0.65%) |
Feb 04, 2020 | 21.56 | 21.91 | 21.28 | 21.70 | 4,756 | +0.14(+0.65%) |