Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.44 | 13.44 | 12.62 | 12.64 | 400,446 | -0.79(-5.92%) |
Apr 29, 2020 | 13.10 | 13.78 | 12.90 | 13.44 | 415,868 | +0.81(+6.46%) |
Apr 28, 2020 | 12.79 | 13.30 | 12.59 | 12.62 | 545,916 | +0.05(+0.40%) |
Apr 27, 2020 | 11.46 | 12.63 | 11.39 | 12.57 | 583,650 | +1.24(+10.94%) |
Apr 24, 2020 | 11.20 | 11.43 | 10.93 | 11.34 | 575,400 | +0.25(+2.21%) |
Apr 23, 2020 | 11.04 | 11.37 | 10.96 | 11.09 | 244,932 | +0.14(+1.32%) |
Apr 22, 2020 | 11.11 | 11.12 | 10.90 | 10.95 | 253,950 | +0.29(+2.72%) |
Apr 21, 2020 | 10.91 | 10.91 | 10.33 | 10.65 | 654,398 | -0.48(-4.27%) |
Apr 20, 2020 | 11.12 | 11.62 | 11.10 | 11.13 | 620,050 | -0.38(-3.26%) |
Apr 17, 2020 | 11.61 | 12.26 | 11.31 | 11.51 | 577,600 | -0.52(-4.32%) |
Apr 16, 2020 | 12.24 | 12.27 | 11.80 | 12.03 | 480,462 | -0.14(-1.19%) |
Apr 15, 2020 | 12.36 | 12.74 | 12.07 | 12.17 | 774,406 | -0.69(-5.33%) |
Apr 14, 2020 | 13.69 | 13.91 | 12.62 | 12.86 | 751,016 | -0.32(-2.47%) |
Apr 13, 2020 | 12.92 | 13.29 | 12.46 | 13.18 | 522,282 | +0.31(+2.41%) |
Apr 09, 2020 | 12.63 | 12.97 | 12.32 | 12.87 | 523,000 | +0.69(+5.67%) |
Apr 08, 2020 | 12.79 | 12.94 | 11.64 | 12.18 | 1,601,940 | +0.65(+5.64%) |
Apr 07, 2020 | 12.61 | 13.20 | 11.29 | 11.53 | 1,060,590 | -0.36(-2.99%) |
Apr 06, 2020 | 10.89 | 11.92 | 10.85 | 11.88 | 701,718 | +1.55(+15.00%) |
Apr 03, 2020 | 11.52 | 11.54 | 9.630 | 10.34 | 1,064,400 | -1.27(-10.98%) |
Apr 02, 2020 | 11.76 | 11.93 | 11.34 | 11.61 | 729,196 | -0.11(-0.94%) |
Apr 01, 2020 | 11.67 | 11.93 | 11.10 | 11.72 | 775,602 | -0.43(-3.54%) |
Mar 31, 2020 | 12.14 | 12.40 | 11.33 | 12.15 | 794,902 | +0.14(+1.17%) |
Mar 30, 2020 | 11.12 | 12.26 | 11.12 | 12.01 | 627,350 | +0.92(+8.30%) |
Mar 27, 2020 | 11.95 | 12.10 | 11.02 | 11.09 | 640,600 | -1.46(-11.63%) |
Mar 26, 2020 | 12.00 | 12.58 | 11.52 | 12.55 | 601,370 | +0.51(+4.24%) |
Mar 25, 2020 | 11.46 | 12.43 | 10.77 | 12.04 | 561,928 | +0.73(+6.45%) |
Mar 24, 2020 | 10.83 | 11.37 | 10.69 | 11.31 | 633,332 | +1.26(+12.54%) |
Mar 23, 2020 | 11.21 | 11.47 | 9.585 | 10.05 | 923,574 | -1.04(-9.38%) |
Mar 20, 2020 | 11.16 | 11.78 | 10.69 | 11.09 | 936,800 | +0.21(+1.88%) |
Mar 19, 2020 | 8.590 | 11.22 | 8.265 | 10.88 | 805,990 | +2.21(+25.48%) |
Mar 18, 2020 | 8.965 | 9.545 | 8.305 | 8.675 | 711,656 | -1.10(-11.25%) |
Mar 17, 2020 | 9.015 | 9.865 | 8.210 | 9.775 | 794,414 | +0.95(+10.76%) |
Mar 16, 2020 | 8.550 | 9.215 | 8.550 | 8.825 | 655,982 | -0.93(-9.53%) |
Mar 13, 2020 | 10.06 | 10.06 | 8.490 | 9.755 | 849,400 | +0.56(+6.09%) |
Mar 12, 2020 | 10.23 | 10.32 | 9.080 | 9.195 | 715,372 | -2.17(-19.09%) |
Mar 11, 2020 | 11.95 | 11.95 | 11.18 | 11.37 | 459,956 | -1.10(-8.79%) |
Mar 10, 2020 | 11.46 | 12.61 | 11.26 | 12.46 | 1,042,348 | +1.53(+14.00%) |
Mar 09, 2020 | 11.20 | 11.71 | 10.63 | 10.93 | 453,308 | -1.46(-11.82%) |
Mar 06, 2020 | 12.47 | 12.47 | 11.92 | 12.39 | 649,000 | -0.59(-4.54%) |
Mar 05, 2020 | 13.42 | 13.58 | 12.87 | 12.98 | 385,646 | -0.85(-6.11%) |
Mar 04, 2020 | 13.62 | 13.86 | 13.20 | 13.83 | 293,992 | +0.52(+3.87%) |
Mar 03, 2020 | 13.76 | 14.13 | 13.18 | 13.31 | 303,428 | -0.36(-2.63%) |
Mar 02, 2020 | 13.19 | 13.71 | 13.09 | 13.68 | 529,094 | +0.26(+1.90%) |
Feb 28, 2020 | 13.07 | 13.64 | 12.70 | 13.42 | 635,800 | -0.12(-0.92%) |
Feb 27, 2020 | 14.23 | 14.35 | 13.53 | 13.54 | 849,218 | -1.19(-8.04%) |
Feb 26, 2020 | 14.89 | 15.09 | 14.60 | 14.73 | 540,900 | +0.04(+0.24%) |
Feb 25, 2020 | 15.26 | 15.26 | 14.48 | 14.70 | 800,554 | -0.40(-2.68%) |
Feb 24, 2020 | 15.57 | 15.81 | 15.09 | 15.10 | 632,300 | -1.40(-8.51%) |
Feb 21, 2020 | 16.77 | 16.77 | 16.12 | 16.50 | 531,400 | -0.41(-2.40%) |
Feb 20, 2020 | 16.92 | 17.19 | 16.59 | 16.91 | 511,188 | -0.00(-0.03%) |
Feb 19, 2020 | 16.10 | 16.98 | 16.00 | 16.91 | 763,058 | +0.92(+5.78%) |
Feb 18, 2020 | 16.29 | 16.49 | 15.83 | 15.99 | 686,510 | -0.57(-3.44%) |
Feb 14, 2020 | 16.58 | 16.75 | 16.38 | 16.56 | 560,800 | +0.05(+0.33%) |
Feb 13, 2020 | 16.07 | 16.60 | 15.86 | 16.50 | 909,062 | +0.34(+2.13%) |
Feb 12, 2020 | 15.81 | 16.41 | 15.16 | 16.16 | 1,397,732 | +0.37(+2.31%) |
Feb 11, 2020 | 15.18 | 15.88 | 14.96 | 15.79 | 1,517,682 | +1.02(+6.90%) |
Feb 10, 2020 | 14.00 | 14.94 | 14.00 | 14.78 | 1,904,182 | +0.75(+5.31%) |
Feb 07, 2020 | 14.18 | 14.50 | 13.87 | 14.03 | 4,755,400 | -1.90(-11.90%) |
Feb 06, 2020 | 16.04 | 16.08 | 15.71 | 15.93 | 223,860 | -0.05(-0.31%) |
Feb 05, 2020 | 15.86 | 16.04 | 15.56 | 15.97 | 176,834 | +0.39(+2.50%) |
Feb 04, 2020 | 15.58 | 15.70 | 15.21 | 15.59 | 582,946 | +0.37(+2.40%) |