Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.10 | 14.10 | 13.62 | 13.62 | 719,449 | -0.38(-2.71%) |
Apr 29, 2020 | 13.76 | 14.10 | 13.76 | 13.99 | 350,820 | +0.44(+3.23%) |
Apr 28, 2020 | 13.48 | 13.69 | 13.48 | 13.56 | 357,746 | +0.19(+1.42%) |
Apr 27, 2020 | 13.34 | 13.38 | 13.16 | 13.37 | 230,982 | +0.24(+1.83%) |
Apr 24, 2020 | 13.28 | 13.28 | 13.00 | 13.13 | 284,809 | +0.02(+0.17%) |
Apr 23, 2020 | 13.14 | 13.30 | 13.10 | 13.11 | 267,250 | +0.04(+0.28%) |
Apr 22, 2020 | 13.11 | 13.27 | 13.01 | 13.07 | 277,791 | +0.12(+0.93%) |
Apr 21, 2020 | 12.88 | 13.05 | 12.66 | 12.95 | 315,773 | -0.23(-1.76%) |
Apr 20, 2020 | 13.32 | 13.42 | 13.09 | 13.18 | 374,409 | -0.22(-1.62%) |
Apr 17, 2020 | 13.31 | 13.43 | 13.22 | 13.40 | 316,179 | +0.41(+3.17%) |
Apr 16, 2020 | 13.27 | 13.43 | 12.82 | 12.99 | 318,334 | -0.19(-1.43%) |
Apr 15, 2020 | 13.19 | 13.37 | 12.94 | 13.17 | 338,427 | -0.41(-3.03%) |
Apr 14, 2020 | 13.44 | 13.68 | 13.34 | 13.59 | 258,625 | +0.39(+2.96%) |
Apr 13, 2020 | 13.40 | 13.46 | 12.99 | 13.19 | 379,877 | -0.16(-1.19%) |
Apr 09, 2020 | 12.98 | 13.74 | 12.98 | 13.35 | 715,899 | +0.50(+3.88%) |
Apr 08, 2020 | 12.36 | 12.89 | 12.27 | 12.86 | 349,450 | +0.69(+5.71%) |
Apr 07, 2020 | 12.29 | 12.65 | 12.07 | 12.16 | 610,084 | +0.39(+3.32%) |
Apr 06, 2020 | 11.33 | 11.85 | 11.33 | 11.77 | 775,489 | +0.59(+5.30%) |
Apr 03, 2020 | 11.43 | 11.55 | 11.00 | 11.18 | 692,801 | -0.27(-2.34%) |
Apr 02, 2020 | 10.95 | 11.60 | 10.85 | 11.45 | 570,324 | +0.22(+1.93%) |
Apr 01, 2020 | 11.57 | 11.73 | 11.14 | 11.23 | 589,762 | -0.94(-7.72%) |
Mar 31, 2020 | 12.33 | 12.43 | 11.94 | 12.17 | 449,005 | +0.01(+0.12%) |
Mar 30, 2020 | 12.24 | 12.56 | 12.05 | 12.15 | 617,763 | -0.18(-1.47%) |
Mar 27, 2020 | 11.94 | 12.59 | 11.81 | 12.33 | 553,383 | -0.03(-0.23%) |
Mar 26, 2020 | 11.50 | 12.65 | 11.43 | 12.36 | 1,076,873 | +1.01(+8.85%) |
Mar 25, 2020 | 10.22 | 11.93 | 10.19 | 11.36 | 918,051 | +1.31(+13.02%) |
Mar 24, 2020 | 9.341 | 10.26 | 9.341 | 10.05 | 619,722 | +1.03(+11.38%) |
Mar 23, 2020 | 9.269 | 9.406 | 8.727 | 9.023 | 1,998,057 | -0.50(-5.28%) |
Mar 20, 2020 | 9.597 | 10.19 | 9.454 | 9.526 | 1,062,316 | +0.09(+0.99%) |
Mar 19, 2020 | 8.768 | 9.683 | 8.489 | 9.433 | 1,127,691 | +0.23(+2.49%) |
Mar 18, 2020 | 10.86 | 11.02 | 8.760 | 9.204 | 1,138,732 | -2.31(-20.06%) |
Mar 17, 2020 | 11.48 | 11.66 | 11.03 | 11.51 | 601,561 | +0.21(+1.90%) |
Mar 16, 2020 | 11.44 | 11.94 | 11.19 | 11.30 | 624,425 | -1.46(-11.44%) |
Mar 13, 2020 | 12.16 | 12.79 | 11.88 | 12.76 | 711,333 | +0.95(+8.06%) |
Mar 12, 2020 | 12.99 | 13.18 | 11.81 | 11.81 | 968,151 | -2.18(-15.59%) |
Mar 11, 2020 | 14.88 | 14.88 | 13.87 | 13.99 | 637,257 | -1.19(-7.87%) |
Mar 10, 2020 | 15.36 | 15.48 | 14.57 | 15.18 | 372,887 | +0.14(+0.90%) |
Mar 09, 2020 | 15.35 | 15.40 | 14.32 | 15.05 | 455,575 | -1.14(-7.07%) |
Mar 06, 2020 | 16.09 | 16.27 | 15.91 | 16.19 | 381,326 | -0.29(-1.78%) |
Mar 05, 2020 | 16.72 | 16.77 | 16.36 | 16.48 | 245,136 | -0.52(-3.07%) |
Mar 04, 2020 | 16.66 | 17.01 | 16.58 | 17.01 | 239,006 | +0.59(+3.62%) |
Mar 03, 2020 | 16.58 | 16.84 | 16.24 | 16.41 | 433,582 | -0.05(-0.30%) |
Mar 02, 2020 | 15.76 | 16.48 | 15.65 | 16.46 | 587,768 | +0.72(+4.59%) |
Feb 28, 2020 | 16.01 | 16.03 | 15.34 | 15.74 | 1,078,677 | -0.62(-3.80%) |
Feb 27, 2020 | 17.00 | 17.07 | 16.00 | 16.36 | 914,143 | -0.97(-5.57%) |
Feb 26, 2020 | 17.40 | 17.61 | 17.26 | 17.33 | 348,966 | +0.01(+0.08%) |
Feb 25, 2020 | 18.24 | 18.30 | 17.18 | 17.31 | 543,361 | -0.89(-4.91%) |
Feb 24, 2020 | 18.35 | 18.38 | 18.09 | 18.21 | 276,375 | -0.45(-2.42%) |
Feb 21, 2020 | 18.78 | 18.78 | 18.56 | 18.66 | 170,597 | -0.15(-0.80%) |
Feb 20, 2020 | 18.70 | 18.84 | 18.65 | 18.81 | 162,054 | +0.05(+0.29%) |
Feb 19, 2020 | 18.80 | 18.84 | 18.73 | 18.75 | 170,681 | -0.04(-0.23%) |
Feb 18, 2020 | 18.68 | 18.80 | 18.61 | 18.80 | 110,218 | +0.09(+0.49%) |
Feb 14, 2020 | 18.63 | 18.70 | 18.59 | 18.70 | 159,869 | +0.09(+0.50%) |
Feb 13, 2020 | 18.53 | 18.63 | 18.53 | 18.61 | 157,682 | -0.01(-0.08%) |
Feb 12, 2020 | 18.63 | 18.65 | 18.58 | 18.63 | 156,387 | +0.04(+0.23%) |
Feb 11, 2020 | 18.59 | 18.63 | 18.54 | 18.58 | 82,221 | +0.06(+0.35%) |
Feb 10, 2020 | 18.45 | 18.52 | 18.42 | 18.52 | 108,419 | +0.06(+0.35%) |
Feb 07, 2020 | 18.56 | 18.63 | 18.38 | 18.46 | 195,443 | -0.11(-0.57%) |
Feb 06, 2020 | 18.64 | 18.65 | 18.56 | 18.56 | 115,538 | -0.01(-0.04%) |
Feb 05, 2020 | 18.58 | 18.62 | 18.51 | 18.57 | 199,298 | +0.08(+0.42%) |
Feb 04, 2020 | 18.52 | 18.56 | 18.43 | 18.49 | 188,905 | +0.18(+1.01%) |