Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.63 | 16.04 | 15.30 | 15.54 | 29,244 | -0.41(-2.57%) |
Apr 29, 2020 | 15.72 | 16.25 | 15.49 | 15.95 | 67,292 | +0.82(+5.42%) |
Apr 28, 2020 | 15.19 | 15.72 | 14.89 | 15.13 | 44,915 | +0.16(+1.07%) |
Apr 27, 2020 | 14.54 | 15.17 | 14.00 | 14.97 | 46,298 | +0.63(+4.39%) |
Apr 24, 2020 | 14.02 | 14.40 | 13.79 | 14.34 | 15,600 | +0.27(+1.92%) |
Apr 23, 2020 | 13.63 | 14.59 | 13.63 | 14.07 | 51,004 | +0.48(+3.53%) |
Apr 22, 2020 | 13.53 | 13.81 | 13.40 | 13.59 | 25,685 | +0.31(+2.33%) |
Apr 21, 2020 | 13.55 | 13.78 | 13.21 | 13.28 | 32,836 | -0.59(-4.25%) |
Apr 20, 2020 | 13.33 | 14.31 | 13.33 | 13.87 | 20,798 | +0.41(+3.05%) |
Apr 17, 2020 | 14.40 | 14.40 | 13.30 | 13.46 | 65,200 | -0.59(-4.20%) |
Apr 16, 2020 | 14.09 | 14.26 | 13.32 | 14.05 | 45,910 | +0.00(+0.00%) |
Apr 15, 2020 | 14.70 | 14.70 | 13.92 | 14.05 | 37,811 | -0.78(-5.26%) |
Apr 14, 2020 | 13.97 | 14.88 | 13.94 | 14.83 | 50,718 | +0.48(+3.34%) |
Apr 13, 2020 | 14.98 | 14.98 | 14.12 | 14.35 | 47,606 | -0.71(-4.71%) |
Apr 09, 2020 | 14.21 | 15.06 | 14.05 | 15.06 | 53,400 | +0.85(+5.98%) |
Apr 08, 2020 | 13.76 | 14.39 | 13.36 | 14.21 | 58,514 | +0.46(+3.35%) |
Apr 07, 2020 | 13.80 | 13.98 | 13.05 | 13.75 | 72,634 | +0.01(+0.07%) |
Apr 06, 2020 | 12.57 | 13.74 | 12.57 | 13.74 | 61,242 | +1.60(+13.18%) |
Apr 03, 2020 | 12.30 | 12.43 | 11.57 | 12.14 | 33,000 | -0.26(-2.10%) |
Apr 02, 2020 | 12.12 | 12.68 | 11.91 | 12.40 | 44,733 | +0.09(+0.73%) |
Apr 01, 2020 | 12.16 | 12.63 | 12.00 | 12.31 | 42,958 | -0.61(-4.72%) |
Mar 31, 2020 | 13.81 | 13.98 | 12.01 | 12.92 | 87,734 | -0.82(-5.97%) |
Mar 30, 2020 | 13.22 | 13.99 | 13.22 | 13.74 | 32,120 | +0.65(+4.97%) |
Mar 27, 2020 | 12.57 | 13.23 | 12.57 | 13.09 | 91,100 | +0.15(+1.16%) |
Mar 26, 2020 | 12.18 | 13.12 | 12.18 | 12.94 | 48,511 | +0.86(+7.12%) |
Mar 25, 2020 | 12.00 | 12.76 | 11.42 | 12.08 | 76,770 | +0.08(+0.67%) |
Mar 24, 2020 | 11.46 | 12.00 | 11.12 | 12.00 | 74,036 | +1.03(+9.39%) |
Mar 23, 2020 | 10.82 | 12.44 | 9.750 | 10.97 | 52,369 | -0.15(-1.35%) |
Mar 20, 2020 | 12.00 | 13.40 | 10.76 | 11.12 | 340,900 | -0.87(-7.26%) |
Mar 19, 2020 | 10.65 | 11.99 | 10.64 | 11.99 | 63,588 | +0.94(+8.51%) |
Mar 18, 2020 | 10.10 | 11.59 | 9.270 | 11.05 | 71,082 | +0.36(+3.37%) |
Mar 17, 2020 | 9.650 | 10.74 | 9.650 | 10.69 | 83,764 | +1.14(+11.94%) |
Mar 16, 2020 | 11.11 | 11.11 | 9.490 | 9.550 | 96,594 | -2.71(-22.10%) |
Mar 13, 2020 | 12.92 | 13.52 | 11.72 | 12.26 | 115,300 | -0.29(-2.31%) |
Mar 12, 2020 | 13.90 | 14.59 | 12.02 | 12.55 | 142,807 | -1.52(-10.80%) |
Mar 11, 2020 | 14.55 | 14.74 | 13.88 | 14.07 | 84,271 | -0.76(-5.12%) |
Mar 10, 2020 | 15.14 | 15.37 | 14.11 | 14.83 | 79,519 | -0.10(-0.67%) |
Mar 09, 2020 | 15.25 | 15.46 | 14.80 | 14.93 | 63,178 | -0.99(-6.22%) |
Mar 06, 2020 | 15.55 | 16.08 | 15.47 | 15.92 | 64,000 | -0.01(-0.06%) |
Mar 05, 2020 | 16.55 | 16.60 | 15.80 | 15.93 | 80,600 | -0.84(-5.01%) |
Mar 04, 2020 | 16.85 | 17.18 | 16.34 | 16.77 | 52,325 | +0.30(+1.82%) |
Mar 03, 2020 | 17.60 | 17.60 | 16.37 | 16.47 | 81,057 | -1.07(-6.10%) |
Mar 02, 2020 | 17.55 | 17.99 | 17.17 | 17.54 | 114,146 | +0.07(+0.40%) |
Feb 28, 2020 | 17.14 | 17.51 | 16.24 | 17.47 | 78,600 | -0.07(-0.40%) |
Feb 27, 2020 | 17.73 | 17.89 | 17.13 | 17.54 | 81,371 | -0.41(-2.28%) |
Feb 26, 2020 | 17.32 | 18.32 | 17.18 | 17.95 | 114,509 | +0.68(+3.94%) |
Feb 25, 2020 | 16.93 | 17.57 | 16.71 | 17.27 | 46,041 | +0.21(+1.23%) |
Feb 24, 2020 | 17.01 | 17.23 | 16.89 | 17.06 | 25,426 | -0.43(-2.46%) |
Feb 21, 2020 | 17.57 | 17.61 | 17.15 | 17.49 | 16,100 | -0.06(-0.34%) |
Feb 20, 2020 | 17.75 | 17.80 | 17.37 | 17.55 | 20,658 | -0.24(-1.35%) |
Feb 19, 2020 | 17.42 | 17.91 | 17.32 | 17.79 | 32,946 | +0.41(+2.36%) |
Feb 18, 2020 | 17.15 | 17.40 | 17.15 | 17.38 | 14,134 | +0.23(+1.34%) |
Feb 14, 2020 | 17.47 | 17.79 | 17.00 | 17.15 | 38,700 | -0.33(-1.89%) |
Feb 13, 2020 | 17.62 | 17.75 | 16.67 | 17.48 | 86,164 | -0.50(-2.78%) |
Feb 12, 2020 | 18.94 | 19.10 | 17.90 | 17.98 | 142,121 | -0.86(-4.56%) |
Feb 11, 2020 | 18.65 | 18.94 | 18.46 | 18.84 | 41,805 | +0.25(+1.34%) |
Feb 10, 2020 | 18.51 | 18.64 | 18.36 | 18.59 | 20,788 | +0.01(+0.05%) |
Feb 07, 2020 | 18.26 | 18.86 | 18.10 | 18.58 | 42,200 | +0.24(+1.31%) |
Feb 06, 2020 | 18.41 | 18.49 | 18.24 | 18.34 | 22,734 | -0.07(-0.38%) |
Feb 05, 2020 | 18.23 | 18.44 | 17.86 | 18.41 | 36,822 | +0.41(+2.28%) |
Feb 04, 2020 | 18.47 | 18.66 | 17.94 | 18.00 | 47,931 | -0.28(-1.53%) |