Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.75 | 12.84 | 12.53 | 12.74 | 3,198,309 | -0.37(-2.80%) |
Apr 29, 2020 | 12.87 | 13.41 | 12.54 | 13.11 | 2,879,693 | +0.73(+5.91%) |
Apr 28, 2020 | 12.84 | 12.84 | 12.34 | 12.38 | 1,904,308 | +0.31(+2.59%) |
Apr 27, 2020 | 11.71 | 12.11 | 11.52 | 12.07 | 2,326,872 | +0.52(+4.49%) |
Apr 24, 2020 | 11.79 | 11.82 | 11.49 | 11.55 | 2,211,918 | -0.13(-1.10%) |
Apr 23, 2020 | 11.85 | 11.98 | 11.64 | 11.68 | 1,793,825 | -0.12(-1.06%) |
Apr 22, 2020 | 12.01 | 12.22 | 11.62 | 11.80 | 1,619,783 | +0.07(+0.59%) |
Apr 21, 2020 | 11.77 | 11.94 | 11.49 | 11.73 | 3,190,181 | -0.15(-1.24%) |
Apr 20, 2020 | 12.21 | 12.42 | 11.86 | 11.88 | 1,641,314 | -0.66(-5.29%) |
Apr 17, 2020 | 12.50 | 12.74 | 12.04 | 12.54 | 4,942,782 | +0.55(+4.63%) |
Apr 16, 2020 | 12.40 | 12.44 | 11.89 | 11.99 | 3,325,615 | -0.38(-3.05%) |
Apr 15, 2020 | 12.43 | 12.67 | 12.18 | 12.37 | 2,701,993 | -0.57(-4.42%) |
Apr 14, 2020 | 12.72 | 13.01 | 12.62 | 12.94 | 2,158,312 | +0.61(+4.93%) |
Apr 13, 2020 | 12.85 | 12.85 | 12.11 | 12.33 | 2,243,734 | -0.61(-4.70%) |
Apr 09, 2020 | 12.76 | 13.17 | 12.57 | 12.94 | 3,519,639 | +0.58(+4.73%) |
Apr 08, 2020 | 11.94 | 12.45 | 11.70 | 12.35 | 2,714,806 | +0.59(+5.02%) |
Apr 07, 2020 | 11.69 | 12.10 | 11.28 | 11.76 | 4,367,078 | +0.64(+5.76%) |
Apr 06, 2020 | 10.79 | 11.50 | 10.58 | 11.12 | 4,646,179 | +0.96(+9.40%) |
Apr 03, 2020 | 10.16 | 10.51 | 10.01 | 10.17 | 3,788,857 | -0.05(-0.51%) |
Apr 02, 2020 | 10.56 | 11.07 | 9.903 | 10.22 | 5,739,192 | -0.51(-4.74%) |
Apr 01, 2020 | 11.03 | 11.22 | 10.24 | 10.73 | 3,088,100 | -0.90(-7.76%) |
Mar 31, 2020 | 11.54 | 11.66 | 11.21 | 11.63 | 3,902,288 | +0.05(+0.45%) |
Mar 30, 2020 | 11.50 | 11.71 | 11.11 | 11.58 | 2,725,760 | +0.16(+1.38%) |
Mar 27, 2020 | 11.09 | 11.67 | 10.82 | 11.42 | 2,635,541 | -0.10(-0.83%) |
Mar 26, 2020 | 10.83 | 11.61 | 10.65 | 11.52 | 3,628,754 | +0.77(+7.15%) |
Mar 25, 2020 | 9.995 | 11.17 | 9.754 | 10.75 | 2,628,424 | +0.85(+8.56%) |
Mar 24, 2020 | 9.939 | 10.27 | 9.145 | 9.900 | 2,876,727 | +0.54(+5.72%) |
Mar 23, 2020 | 9.164 | 9.506 | 8.242 | 9.365 | 3,511,726 | +0.11(+1.24%) |
Mar 20, 2020 | 9.296 | 9.936 | 8.836 | 9.250 | 6,939,082 | +0.00(+0.00%) |
Mar 19, 2020 | 9.118 | 9.910 | 8.665 | 9.250 | 5,018,709 | +0.02(+0.18%) |
Mar 18, 2020 | 11.12 | 11.46 | 9.030 | 9.233 | 4,610,188 | -2.69(-22.58%) |
Mar 17, 2020 | 10.74 | 12.22 | 9.992 | 11.93 | 5,266,953 | +1.43(+13.68%) |
Mar 16, 2020 | 11.90 | 12.03 | 10.49 | 10.49 | 3,770,898 | -2.78(-20.97%) |
Mar 13, 2020 | 12.83 | 13.39 | 11.73 | 13.28 | 6,352,526 | +1.24(+10.28%) |
Mar 12, 2020 | 12.44 | 12.79 | 11.08 | 12.04 | 4,354,540 | -1.25(-9.41%) |
Mar 11, 2020 | 14.05 | 14.08 | 13.22 | 13.29 | 3,003,570 | -1.15(-7.98%) |
Mar 10, 2020 | 14.45 | 14.47 | 13.63 | 14.44 | 1,799,206 | +0.36(+2.59%) |
Mar 09, 2020 | 14.78 | 14.97 | 14.04 | 14.08 | 2,247,696 | -1.59(-10.16%) |
Mar 06, 2020 | 15.34 | 15.71 | 15.13 | 15.67 | 2,221,054 | -0.10(-0.60%) |
Mar 05, 2020 | 15.82 | 15.92 | 15.48 | 15.76 | 1,976,223 | -0.39(-2.42%) |
Mar 04, 2020 | 15.69 | 16.19 | 15.69 | 16.16 | 2,632,873 | +0.85(+5.56%) |
Mar 03, 2020 | 15.48 | 15.79 | 15.22 | 15.30 | 2,289,863 | -0.19(-1.21%) |
Mar 02, 2020 | 14.82 | 15.49 | 14.68 | 15.49 | 2,773,543 | +0.76(+5.12%) |
Feb 28, 2020 | 14.90 | 14.96 | 14.38 | 14.74 | 4,340,695 | -0.44(-2.88%) |
Feb 27, 2020 | 15.94 | 16.00 | 15.17 | 15.17 | 2,214,817 | -1.01(-6.25%) |
Feb 26, 2020 | 16.50 | 16.59 | 16.18 | 16.18 | 1,385,264 | -0.28(-1.70%) |
Feb 25, 2020 | 16.85 | 16.88 | 16.36 | 16.46 | 2,209,494 | -0.34(-2.05%) |
Feb 24, 2020 | 16.73 | 16.88 | 16.70 | 16.81 | 1,643,924 | -0.20(-1.20%) |
Feb 21, 2020 | 16.93 | 17.04 | 16.91 | 17.01 | 2,602,346 | +0.05(+0.27%) |
Feb 20, 2020 | 16.85 | 16.99 | 16.76 | 16.97 | 3,449,645 | +0.09(+0.54%) |
Feb 19, 2020 | 17.12 | 17.12 | 16.84 | 16.87 | 1,647,688 | -0.24(-1.38%) |
Feb 18, 2020 | 17.25 | 17.26 | 17.04 | 17.11 | 1,996,479 | -0.13(-0.76%) |
Feb 14, 2020 | 17.07 | 17.25 | 17.00 | 17.24 | 2,006,654 | +0.22(+1.31%) |
Feb 13, 2020 | 16.89 | 17.09 | 16.89 | 17.02 | 2,004,696 | +0.09(+0.54%) |
Feb 12, 2020 | 16.91 | 17.01 | 16.83 | 16.93 | 2,195,488 | +0.08(+0.50%) |
Feb 11, 2020 | 17.05 | 17.17 | 16.82 | 16.84 | 2,883,571 | -0.14(-0.80%) |
Feb 10, 2020 | 16.97 | 17.00 | 16.86 | 16.98 | 1,276,576 | +0.09(+0.54%) |
Feb 07, 2020 | 16.91 | 16.94 | 16.78 | 16.89 | 1,915,508 | -0.02(-0.12%) |
Feb 06, 2020 | 16.96 | 17.03 | 16.83 | 16.91 | 1,792,736 | +0.05(+0.29%) |
Feb 05, 2020 | 16.77 | 17.00 | 16.69 | 16.86 | 2,551,320 | +0.23(+1.41%) |
Feb 04, 2020 | 16.53 | 16.75 | 16.43 | 16.63 | 1,829,107 | +0.17(+1.03%) |