Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.85 | 13.87 | 12.85 | 13.05 | 114,599 | -1.18(-8.29%) |
Apr 29, 2020 | 13.40 | 14.40 | 13.34 | 14.23 | 140,724 | +1.01(+7.64%) |
Apr 28, 2020 | 13.40 | 13.49 | 12.93 | 13.22 | 138,166 | +0.08(+0.61%) |
Apr 27, 2020 | 12.40 | 13.47 | 12.15 | 13.14 | 244,878 | +1.08(+8.96%) |
Apr 24, 2020 | 12.73 | 12.83 | 11.82 | 12.06 | 111,700 | -0.60(-4.74%) |
Apr 23, 2020 | 12.73 | 13.51 | 12.51 | 12.66 | 158,865 | -0.34(-2.62%) |
Apr 22, 2020 | 13.13 | 13.36 | 12.63 | 13.00 | 174,973 | +0.25(+1.96%) |
Apr 21, 2020 | 13.59 | 13.59 | 11.67 | 12.75 | 248,775 | -0.80(-5.90%) |
Apr 20, 2020 | 12.80 | 13.98 | 12.48 | 13.55 | 370,210 | +0.70(+5.45%) |
Apr 17, 2020 | 11.86 | 12.85 | 11.75 | 12.85 | 284,600 | +1.35(+11.74%) |
Apr 16, 2020 | 10.65 | 11.59 | 10.45 | 11.50 | 186,994 | +0.61(+5.60%) |
Apr 15, 2020 | 10.88 | 11.40 | 10.65 | 10.89 | 248,227 | -0.95(-8.02%) |
Apr 14, 2020 | 10.31 | 12.24 | 10.00 | 11.84 | 253,963 | +1.36(+12.98%) |
Apr 13, 2020 | 9.900 | 11.12 | 9.600 | 10.48 | 78,244 | +0.78(+8.04%) |
Apr 09, 2020 | 9.370 | 9.940 | 9.150 | 9.700 | 126,000 | +0.24(+2.54%) |
Apr 08, 2020 | 9.410 | 9.750 | 9.270 | 9.460 | 55,520 | +0.37(+4.07%) |
Apr 07, 2020 | 9.000 | 10.07 | 8.750 | 9.090 | 179,385 | +0.24(+2.71%) |
Apr 06, 2020 | 8.560 | 8.990 | 8.500 | 8.850 | 156,846 | +0.52(+6.24%) |
Apr 03, 2020 | 8.350 | 8.710 | 8.140 | 8.330 | 67,800 | +0.12(+1.46%) |
Apr 02, 2020 | 8.310 | 8.880 | 8.210 | 8.210 | 143,642 | -0.40(-4.65%) |
Apr 01, 2020 | 8.790 | 8.980 | 8.500 | 8.610 | 34,105 | -0.59(-6.41%) |
Mar 31, 2020 | 9.210 | 9.490 | 9.020 | 9.200 | 95,277 | +0.15(+1.66%) |
Mar 30, 2020 | 8.660 | 9.150 | 8.660 | 9.050 | 68,542 | +0.45(+5.23%) |
Mar 27, 2020 | 8.500 | 9.000 | 8.180 | 8.600 | 99,100 | -0.12(-1.38%) |
Mar 26, 2020 | 8.610 | 8.960 | 8.307 | 8.720 | 95,887 | +0.08(+0.93%) |
Mar 25, 2020 | 8.250 | 9.330 | 8.250 | 8.640 | 175,747 | +0.73(+9.23%) |
Mar 24, 2020 | 8.080 | 8.160 | 7.800 | 7.910 | 246,266 | +0.10(+1.28%) |
Mar 23, 2020 | 7.900 | 8.170 | 7.550 | 7.810 | 174,948 | -0.13(-1.64%) |
Mar 20, 2020 | 8.380 | 8.380 | 7.900 | 7.940 | 151,100 | -0.28(-3.41%) |
Mar 19, 2020 | 8.400 | 8.710 | 8.000 | 8.220 | 120,286 | -0.17(-2.03%) |
Mar 18, 2020 | 8.400 | 8.710 | 7.320 | 8.390 | 204,443 | -0.70(-7.70%) |
Mar 17, 2020 | 8.710 | 9.620 | 8.600 | 9.090 | 394,158 | +0.60(+7.07%) |
Mar 16, 2020 | 8.250 | 10.24 | 7.700 | 8.490 | 346,656 | -1.78(-17.33%) |
Mar 13, 2020 | 10.53 | 10.55 | 9.380 | 10.27 | 139,000 | +0.32(+3.22%) |
Mar 12, 2020 | 10.43 | 10.52 | 9.630 | 9.950 | 206,464 | -1.48(-12.95%) |
Mar 11, 2020 | 11.99 | 12.10 | 11.26 | 11.43 | 87,286 | -0.99(-7.97%) |
Mar 10, 2020 | 13.04 | 13.04 | 11.90 | 12.42 | 113,472 | +0.31(+2.56%) |
Mar 09, 2020 | 12.60 | 13.12 | 12.11 | 12.11 | 186,930 | -2.53(-17.28%) |
Mar 06, 2020 | 14.67 | 14.89 | 14.10 | 14.64 | 295,600 | -1.10(-6.99%) |
Mar 05, 2020 | 15.27 | 15.80 | 14.70 | 15.74 | 142,857 | -0.27(-1.69%) |
Mar 04, 2020 | 16.06 | 16.49 | 15.80 | 16.01 | 97,049 | +0.32(+2.04%) |
Mar 03, 2020 | 16.22 | 16.31 | 15.29 | 15.69 | 71,057 | -0.15(-0.95%) |
Mar 02, 2020 | 15.74 | 16.09 | 15.21 | 15.84 | 101,597 | +0.22(+1.41%) |
Feb 28, 2020 | 15.04 | 15.72 | 14.90 | 15.62 | 180,700 | -0.22(-1.39%) |
Feb 27, 2020 | 15.84 | 16.52 | 15.38 | 15.84 | 155,234 | -0.90(-5.38%) |
Feb 26, 2020 | 16.76 | 16.82 | 16.26 | 16.74 | 123,515 | +0.40(+2.45%) |
Feb 25, 2020 | 17.15 | 17.29 | 16.25 | 16.34 | 74,462 | -0.69(-4.05%) |
Feb 24, 2020 | 17.48 | 17.56 | 16.60 | 17.03 | 152,794 | -1.79(-9.51%) |
Feb 21, 2020 | 18.57 | 18.91 | 18.18 | 18.82 | 179,300 | +0.05(+0.27%) |
Feb 20, 2020 | 18.59 | 18.83 | 18.44 | 18.77 | 100,403 | +0.18(+0.97%) |
Feb 19, 2020 | 17.47 | 19.15 | 17.41 | 18.59 | 243,554 | +1.56(+9.16%) |
Feb 18, 2020 | 17.15 | 17.15 | 16.90 | 17.03 | 48,069 | -0.44(-2.52%) |
Feb 14, 2020 | 17.71 | 17.83 | 17.38 | 17.47 | 51,500 | +0.01(+0.06%) |
Feb 13, 2020 | 17.91 | 18.10 | 17.40 | 17.46 | 111,493 | -0.87(-4.75%) |
Feb 12, 2020 | 17.86 | 18.48 | 17.80 | 18.33 | 152,868 | +0.62(+3.50%) |
Feb 11, 2020 | 17.66 | 17.99 | 17.44 | 17.71 | 86,493 | +0.05(+0.28%) |
Feb 10, 2020 | 16.81 | 17.77 | 16.75 | 17.66 | 103,248 | +0.55(+3.21%) |
Feb 07, 2020 | 16.64 | 17.13 | 16.55 | 17.11 | 124,700 | +0.01(+0.06%) |
Feb 06, 2020 | 16.98 | 17.15 | 16.62 | 17.10 | 54,332 | +0.20(+1.18%) |
Feb 05, 2020 | 16.63 | 17.20 | 16.43 | 16.90 | 82,805 | +0.34(+2.05%) |
Feb 04, 2020 | 16.10 | 16.57 | 16.01 | 16.56 | 61,512 | +0.63(+3.95%) |