Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.20 | 14.55 | 14.00 | 14.18 | 28,875 | +0.19(+1.36%) |
Apr 29, 2020 | 13.57 | 14.00 | 13.57 | 13.99 | 24,993 | +1.05(+8.11%) |
Apr 28, 2020 | 12.83 | 13.21 | 12.76 | 12.94 | 39,863 | -0.03(-0.23%) |
Apr 27, 2020 | 12.91 | 13.28 | 12.89 | 12.97 | 86,710 | -0.23(-1.74%) |
Apr 24, 2020 | 12.70 | 13.20 | 12.70 | 13.20 | 19,500 | +0.44(+3.45%) |
Apr 23, 2020 | 12.70 | 13.11 | 12.70 | 12.76 | 71,647 | -0.02(-0.16%) |
Apr 22, 2020 | 12.99 | 12.99 | 12.76 | 12.78 | 53,088 | +0.64(+5.27%) |
Apr 21, 2020 | 12.00 | 12.16 | 11.80 | 12.14 | 174,553 | -0.26(-2.10%) |
Apr 20, 2020 | 12.87 | 12.94 | 12.40 | 12.40 | 114,373 | -0.84(-6.34%) |
Apr 17, 2020 | 13.95 | 13.95 | 13.10 | 13.24 | 61,100 | +0.20(+1.53%) |
Apr 16, 2020 | 13.65 | 13.65 | 12.57 | 13.04 | 76,656 | -0.09(-0.69%) |
Apr 15, 2020 | 12.90 | 13.26 | 12.88 | 13.13 | 102,455 | -0.86(-6.15%) |
Apr 14, 2020 | 13.85 | 14.20 | 13.79 | 13.99 | 146,572 | +0.04(+0.29%) |
Apr 13, 2020 | 13.73 | 14.09 | 13.73 | 13.95 | 76,237 | +0.20(+1.45%) |
Apr 09, 2020 | 13.60 | 14.16 | 13.60 | 13.75 | 101,600 | +0.65(+4.96%) |
Apr 08, 2020 | 13.04 | 13.32 | 12.90 | 13.10 | 136,384 | -0.10(-0.76%) |
Apr 07, 2020 | 13.50 | 13.64 | 13.00 | 13.20 | 177,479 | +0.36(+2.80%) |
Apr 06, 2020 | 12.56 | 12.84 | 12.34 | 12.84 | 143,336 | +0.84(+7.00%) |
Apr 03, 2020 | 11.95 | 12.30 | 11.76 | 12.00 | 102,300 | -0.34(-2.76%) |
Apr 02, 2020 | 11.70 | 12.69 | 11.70 | 12.34 | 172,724 | +0.79(+6.84%) |
Apr 01, 2020 | 11.20 | 12.19 | 11.20 | 11.55 | 67,736 | +0.53(+4.80%) |
Mar 31, 2020 | 10.57 | 11.65 | 10.57 | 11.02 | 118,551 | +0.02(+0.19%) |
Mar 30, 2020 | 10.53 | 11.62 | 10.53 | 11.00 | 240,952 | +0.64(+6.18%) |
Mar 27, 2020 | 9.730 | 10.57 | 9.730 | 10.36 | 103,500 | -0.65(-5.90%) |
Mar 26, 2020 | 11.30 | 11.30 | 10.35 | 11.01 | 46,911 | +0.36(+3.38%) |
Mar 25, 2020 | 10.80 | 10.83 | 10.00 | 10.65 | 56,564 | +0.89(+9.12%) |
Mar 24, 2020 | 9.440 | 9.990 | 8.950 | 9.760 | 93,970 | +0.99(+11.29%) |
Mar 23, 2020 | 8.990 | 9.590 | 8.450 | 8.770 | 148,945 | -0.42(-4.57%) |
Mar 20, 2020 | 9.550 | 10.00 | 9.010 | 9.190 | 113,700 | -0.77(-7.73%) |
Mar 19, 2020 | 9.400 | 10.05 | 8.820 | 9.960 | 199,231 | +0.50(+5.29%) |
Mar 18, 2020 | 10.25 | 10.64 | 9.120 | 9.460 | 133,237 | -1.68(-15.08%) |
Mar 17, 2020 | 10.90 | 11.27 | 10.66 | 11.14 | 202,124 | +0.64(+6.06%) |
Mar 16, 2020 | 10.41 | 11.01 | 10.25 | 10.50 | 90,955 | -3.27(-23.73%) |
Mar 13, 2020 | 13.06 | 13.83 | 12.60 | 13.77 | 240,200 | +2.33(+20.37%) |
Mar 12, 2020 | 12.34 | 12.34 | 10.98 | 11.44 | 128,115 | -1.53(-11.80%) |
Mar 11, 2020 | 14.25 | 14.25 | 12.97 | 12.97 | 93,020 | -1.78(-12.07%) |
Mar 10, 2020 | 14.50 | 14.95 | 14.10 | 14.75 | 278,736 | +0.80(+5.73%) |
Mar 09, 2020 | 14.61 | 15.29 | 13.91 | 13.95 | 203,666 | -3.10(-18.18%) |
Mar 06, 2020 | 17.35 | 17.35 | 16.85 | 17.05 | 197,400 | -0.64(-3.62%) |
Mar 05, 2020 | 17.77 | 18.01 | 17.53 | 17.69 | 125,438 | -0.52(-2.86%) |
Mar 04, 2020 | 18.02 | 18.26 | 17.92 | 18.21 | 126,582 | +0.08(+0.44%) |
Mar 03, 2020 | 18.45 | 18.80 | 17.97 | 18.13 | 334,947 | -0.64(-3.41%) |
Mar 02, 2020 | 18.06 | 18.77 | 18.06 | 18.77 | 109,305 | +0.90(+5.04%) |
Feb 28, 2020 | 17.73 | 18.14 | 17.50 | 17.87 | 105,800 | -0.82(-4.40%) |
Feb 27, 2020 | 18.73 | 19.00 | 18.59 | 18.69 | 71,967 | -0.50(-2.59%) |
Feb 26, 2020 | 19.69 | 19.69 | 19.13 | 19.19 | 82,801 | -0.39(-1.99%) |
Feb 25, 2020 | 19.68 | 20.04 | 19.53 | 19.58 | 87,255 | -0.80(-3.93%) |
Feb 24, 2020 | 20.36 | 20.38 | 20.03 | 20.38 | 50,621 | -1.57(-7.13%) |
Feb 21, 2020 | 21.84 | 22.13 | 21.79 | 21.95 | 37,100 | -0.14(-0.66%) |
Feb 20, 2020 | 21.82 | 22.35 | 21.82 | 22.09 | 38,838 | -0.29(-1.30%) |
Feb 19, 2020 | 21.95 | 22.45 | 21.95 | 22.38 | 37,684 | +0.31(+1.43%) |
Feb 18, 2020 | 21.57 | 22.13 | 21.57 | 22.07 | 25,461 | +0.04(+0.16%) |
Feb 14, 2020 | 22.39 | 22.39 | 21.74 | 22.03 | 24,000 | -0.73(-3.21%) |
Feb 13, 2020 | 22.71 | 23.08 | 22.62 | 22.76 | 21,413 | -0.30(-1.30%) |
Feb 12, 2020 | 22.56 | 23.13 | 22.56 | 23.06 | 55,995 | +0.41(+1.81%) |
Feb 11, 2020 | 22.74 | 23.12 | 22.37 | 22.65 | 30,785 | +0.25(+1.14%) |
Feb 10, 2020 | 22.58 | 22.75 | 22.23 | 22.39 | 18,415 | -0.25(-1.10%) |
Feb 07, 2020 | 22.54 | 22.75 | 22.54 | 22.64 | 16,100 | -0.50(-2.14%) |
Feb 06, 2020 | 22.90 | 23.31 | 22.90 | 23.14 | 38,110 | +0.18(+0.78%) |
Feb 05, 2020 | 22.71 | 23.02 | 22.37 | 22.96 | 35,253 | +0.61(+2.73%) |
Feb 04, 2020 | 22.65 | 22.65 | 22.08 | 22.35 | 25,360 | +0.02(+0.09%) |