Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.15 | 13.15 | 12.37 | 12.84 | 317,762 | -0.10(-0.75%) |
Apr 29, 2020 | 12.54 | 13.21 | 12.31 | 12.93 | 186,732 | +0.85(+7.05%) |
Apr 28, 2020 | 11.56 | 12.12 | 11.43 | 12.08 | 237,184 | +0.79(+7.03%) |
Apr 27, 2020 | 11.56 | 11.62 | 11.23 | 11.29 | 203,781 | -0.04(-0.34%) |
Apr 24, 2020 | 11.16 | 11.42 | 11.05 | 11.33 | 122,411 | +0.18(+1.62%) |
Apr 23, 2020 | 11.63 | 11.67 | 11.09 | 11.15 | 166,424 | -0.31(-2.70%) |
Apr 22, 2020 | 11.71 | 11.71 | 11.31 | 11.46 | 101,369 | +0.13(+1.14%) |
Apr 21, 2020 | 11.13 | 11.40 | 11.11 | 11.33 | 96,838 | -0.14(-1.18%) |
Apr 20, 2020 | 11.63 | 11.77 | 11.24 | 11.46 | 136,591 | -0.37(-3.11%) |
Apr 17, 2020 | 11.49 | 11.88 | 11.29 | 11.83 | 114,354 | +0.74(+6.63%) |
Apr 16, 2020 | 11.94 | 12.02 | 10.98 | 11.09 | 207,010 | -0.83(-6.93%) |
Apr 15, 2020 | 12.35 | 12.71 | 11.87 | 11.92 | 171,328 | -0.61(-4.84%) |
Apr 14, 2020 | 12.71 | 12.73 | 12.38 | 12.53 | 166,091 | +0.18(+1.46%) |
Apr 13, 2020 | 12.33 | 12.39 | 12.03 | 12.35 | 177,929 | +0.15(+1.22%) |
Apr 09, 2020 | 11.64 | 12.25 | 11.47 | 12.20 | 276,123 | +0.86(+7.57%) |
Apr 08, 2020 | 10.89 | 11.54 | 10.67 | 11.34 | 244,227 | +0.76(+7.13%) |
Apr 07, 2020 | 11.33 | 11.92 | 10.55 | 10.58 | 251,931 | -0.19(-1.74%) |
Apr 06, 2020 | 10.91 | 10.96 | 10.62 | 10.77 | 134,243 | +0.42(+4.05%) |
Apr 03, 2020 | 10.36 | 10.58 | 10.33 | 10.35 | 115,284 | -0.10(-0.93%) |
Apr 02, 2020 | 10.71 | 11.13 | 10.32 | 10.45 | 155,732 | -0.34(-3.11%) |
Apr 01, 2020 | 11.33 | 11.60 | 10.75 | 10.78 | 159,532 | -1.10(-9.28%) |
Mar 31, 2020 | 11.66 | 11.91 | 11.52 | 11.89 | 330,669 | +0.21(+1.82%) |
Mar 30, 2020 | 11.35 | 11.96 | 11.26 | 11.67 | 161,662 | +0.49(+4.39%) |
Mar 27, 2020 | 11.24 | 11.58 | 11.06 | 11.18 | 185,477 | -0.63(-5.30%) |
Mar 26, 2020 | 10.45 | 11.87 | 10.45 | 11.81 | 255,527 | +1.45(+14.02%) |
Mar 25, 2020 | 10.64 | 11.17 | 10.07 | 10.36 | 148,826 | -0.19(-1.83%) |
Mar 24, 2020 | 10.15 | 10.62 | 9.858 | 10.55 | 159,263 | +1.12(+11.83%) |
Mar 23, 2020 | 9.519 | 10.18 | 8.816 | 9.435 | 331,996 | -0.17(-1.81%) |
Mar 20, 2020 | 10.04 | 10.63 | 9.345 | 9.609 | 414,650 | -0.37(-3.69%) |
Mar 19, 2020 | 9.797 | 10.11 | 8.351 | 9.977 | 428,402 | -0.12(-1.21%) |
Mar 18, 2020 | 11.78 | 11.86 | 8.900 | 10.10 | 334,808 | -2.07(-17.02%) |
Mar 17, 2020 | 11.47 | 12.17 | 10.74 | 12.17 | 266,623 | +0.97(+8.64%) |
Mar 16, 2020 | 11.39 | 12.12 | 11.04 | 11.20 | 214,902 | -1.94(-14.73%) |
Mar 13, 2020 | 11.83 | 13.14 | 11.43 | 13.14 | 256,597 | +1.90(+16.94%) |
Mar 12, 2020 | 12.11 | 12.68 | 11.04 | 11.24 | 272,559 | -1.58(-12.33%) |
Mar 11, 2020 | 13.23 | 13.34 | 12.69 | 12.82 | 199,695 | -0.74(-5.47%) |
Mar 10, 2020 | 13.39 | 14.11 | 13.17 | 13.56 | 138,123 | +0.48(+3.69%) |
Mar 09, 2020 | 13.55 | 13.56 | 12.85 | 13.08 | 213,798 | -1.28(-8.93%) |
Mar 06, 2020 | 14.69 | 14.97 | 14.10 | 14.36 | 170,855 | -0.46(-3.13%) |
Mar 05, 2020 | 14.59 | 15.18 | 14.59 | 14.82 | 135,126 | -0.25(-1.68%) |
Mar 04, 2020 | 15.30 | 16.28 | 14.66 | 15.07 | 93,499 | +0.08(+0.51%) |
Mar 03, 2020 | 15.69 | 15.69 | 14.83 | 15.00 | 79,496 | -0.53(-3.43%) |
Mar 02, 2020 | 15.06 | 15.58 | 14.98 | 15.53 | 105,890 | +0.52(+3.47%) |
Feb 28, 2020 | 14.91 | 15.09 | 14.73 | 15.01 | 175,425 | -0.08(-0.51%) |
Feb 27, 2020 | 15.27 | 15.71 | 15.05 | 15.09 | 124,643 | -0.44(-2.86%) |
Feb 26, 2020 | 15.66 | 15.94 | 15.46 | 15.53 | 59,577 | -0.04(-0.24%) |
Feb 25, 2020 | 16.53 | 16.62 | 15.54 | 15.57 | 164,550 | -0.96(-5.80%) |
Feb 24, 2020 | 16.83 | 16.98 | 16.50 | 16.53 | 84,786 | -0.55(-3.20%) |
Feb 21, 2020 | 17.10 | 17.13 | 16.91 | 17.07 | 108,281 | -0.03(-0.15%) |
Feb 20, 2020 | 17.25 | 17.52 | 16.83 | 17.10 | 87,679 | -0.14(-0.81%) |
Feb 19, 2020 | 16.86 | 17.32 | 16.86 | 17.24 | 64,549 | +0.41(+2.45%) |
Feb 18, 2020 | 17.00 | 17.29 | 16.79 | 16.83 | 82,766 | -0.18(-1.08%) |
Feb 14, 2020 | 17.09 | 17.31 | 16.98 | 17.01 | 60,681 | -0.04(-0.26%) |
Feb 13, 2020 | 16.88 | 17.19 | 16.88 | 17.05 | 71,609 | +0.10(+0.56%) |
Feb 12, 2020 | 16.67 | 16.97 | 16.62 | 16.96 | 70,291 | +0.42(+2.53%) |
Feb 11, 2020 | 16.58 | 16.81 | 16.44 | 16.54 | 73,559 | -0.01(-0.08%) |
Feb 10, 2020 | 16.43 | 16.63 | 16.40 | 16.55 | 53,370 | +0.03(+0.19%) |
Feb 07, 2020 | 16.97 | 16.97 | 16.29 | 16.52 | 109,542 | -0.46(-2.73%) |
Feb 06, 2020 | 17.28 | 17.28 | 16.92 | 16.98 | 60,264 | -0.15(-0.85%) |
Feb 05, 2020 | 17.02 | 17.21 | 16.91 | 17.13 | 71,866 | +0.25(+1.48%) |
Feb 04, 2020 | 17.17 | 17.31 | 16.86 | 16.88 | 65,277 | -0.10(-0.62%) |