Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.97 | 11.39 | 10.80 | 10.90 | 214,863 | -0.14(-1.27%) |
Apr 29, 2020 | 10.72 | 11.07 | 10.72 | 11.04 | 91,114 | +0.75(+7.29%) |
Apr 28, 2020 | 10.07 | 10.40 | 10.07 | 10.29 | 600,666 | +0.12(+1.18%) |
Apr 27, 2020 | 9.700 | 10.20 | 9.700 | 10.17 | 309,354 | -0.27(-2.59%) |
Apr 24, 2020 | 10.05 | 10.44 | 10.05 | 10.44 | 105,300 | +0.18(+1.75%) |
Apr 23, 2020 | 10.18 | 10.42 | 10.17 | 10.26 | 224,506 | -0.05(-0.48%) |
Apr 22, 2020 | 10.01 | 10.39 | 10.01 | 10.31 | 227,675 | +0.47(+4.83%) |
Apr 21, 2020 | 10.11 | 10.11 | 9.760 | 9.835 | 423,231 | -0.38(-3.77%) |
Apr 20, 2020 | 10.11 | 10.65 | 10.11 | 10.22 | 328,372 | -0.39(-3.72%) |
Apr 17, 2020 | 10.45 | 10.62 | 10.45 | 10.62 | 329,800 | +0.17(+1.66%) |
Apr 16, 2020 | 10.35 | 10.47 | 10.23 | 10.44 | 275,291 | -0.01(-0.08%) |
Apr 15, 2020 | 10.86 | 10.86 | 10.35 | 10.45 | 296,876 | -0.37(-3.42%) |
Apr 14, 2020 | 10.70 | 10.85 | 10.58 | 10.82 | 1,012,928 | +0.31(+2.95%) |
Apr 13, 2020 | 10.95 | 10.95 | 10.36 | 10.51 | 297,625 | +0.01(+0.10%) |
Apr 09, 2020 | 10.37 | 10.52 | 10.37 | 10.50 | 209,100 | +0.76(+7.80%) |
Apr 08, 2020 | 9.030 | 9.780 | 9.030 | 9.740 | 242,350 | -0.20(-2.01%) |
Apr 07, 2020 | 10.21 | 10.42 | 9.920 | 9.940 | 310,052 | -0.32(-3.12%) |
Apr 06, 2020 | 9.800 | 10.26 | 9.800 | 10.26 | 195,529 | +0.78(+8.23%) |
Apr 03, 2020 | 9.240 | 9.740 | 9.240 | 9.480 | 257,600 | -0.50(-5.01%) |
Apr 02, 2020 | 9.450 | 10.10 | 9.450 | 9.980 | 202,489 | -0.09(-0.89%) |
Apr 01, 2020 | 10.29 | 10.43 | 10.02 | 10.07 | 154,510 | -0.38(-3.64%) |
Mar 31, 2020 | 10.77 | 10.77 | 10.39 | 10.45 | 350,177 | +0.15(+1.46%) |
Mar 30, 2020 | 10.10 | 10.63 | 10.01 | 10.30 | 455,612 | +0.78(+8.19%) |
Mar 27, 2020 | 9.790 | 9.800 | 9.250 | 9.520 | 174,500 | -0.86(-8.29%) |
Mar 26, 2020 | 10.20 | 10.59 | 9.370 | 10.38 | 126,741 | +0.28(+2.77%) |
Mar 25, 2020 | 10.40 | 10.40 | 9.700 | 10.10 | 219,966 | +0.99(+10.87%) |
Mar 24, 2020 | 9.190 | 9.190 | 8.430 | 9.110 | 196,878 | +0.98(+12.05%) |
Mar 23, 2020 | 8.720 | 8.720 | 7.980 | 8.130 | 336,490 | -1.10(-11.92%) |
Mar 20, 2020 | 9.100 | 9.690 | 9.100 | 9.230 | 211,700 | +0.02(+0.22%) |
Mar 19, 2020 | 9.010 | 9.360 | 8.500 | 9.210 | 355,673 | -0.20(-2.13%) |
Mar 18, 2020 | 9.470 | 10.10 | 9.180 | 9.410 | 274,412 | -1.60(-14.53%) |
Mar 17, 2020 | 11.00 | 11.14 | 10.39 | 11.01 | 371,758 | +1.08(+10.88%) |
Mar 16, 2020 | 10.00 | 10.61 | 9.000 | 9.930 | 304,037 | -2.12(-17.59%) |
Mar 13, 2020 | 12.21 | 12.22 | 11.26 | 12.05 | 353,300 | +1.20(+11.06%) |
Mar 12, 2020 | 11.67 | 11.67 | 10.59 | 10.85 | 471,292 | -1.67(-13.34%) |
Mar 11, 2020 | 12.78 | 13.20 | 12.49 | 12.52 | 319,084 | -1.36(-9.80%) |
Mar 10, 2020 | 14.10 | 14.10 | 13.44 | 13.88 | 479,737 | +1.11(+8.69%) |
Mar 09, 2020 | 13.06 | 13.19 | 12.60 | 12.77 | 383,601 | -1.77(-12.17%) |
Mar 06, 2020 | 14.75 | 14.75 | 14.35 | 14.54 | 273,000 | -0.58(-3.84%) |
Mar 05, 2020 | 15.37 | 15.37 | 15.01 | 15.12 | 271,606 | -0.62(-3.94%) |
Mar 04, 2020 | 15.65 | 15.74 | 15.50 | 15.74 | 249,342 | +0.11(+0.70%) |
Mar 03, 2020 | 15.71 | 16.07 | 15.52 | 15.63 | 518,464 | -0.38(-2.36%) |
Mar 02, 2020 | 15.52 | 16.01 | 15.52 | 16.01 | 215,612 | -0.01(-0.07%) |
Feb 28, 2020 | 15.89 | 16.36 | 15.63 | 16.02 | 334,800 | -0.51(-3.09%) |
Feb 27, 2020 | 16.66 | 16.89 | 16.53 | 16.53 | 150,174 | -0.54(-3.16%) |
Feb 26, 2020 | 16.80 | 17.27 | 16.80 | 17.07 | 96,550 | -0.22(-1.27%) |
Feb 25, 2020 | 17.30 | 17.60 | 17.15 | 17.29 | 160,194 | -0.10(-0.55%) |
Feb 24, 2020 | 17.76 | 17.76 | 17.30 | 17.39 | 78,008 | -0.58(-3.26%) |
Feb 21, 2020 | 17.79 | 18.03 | 17.79 | 17.97 | 50,300 | +0.07(+0.39%) |
Feb 20, 2020 | 17.75 | 17.98 | 17.75 | 17.90 | 58,851 | -0.02(-0.08%) |
Feb 19, 2020 | 17.91 | 17.94 | 17.89 | 17.91 | 125,430 | +0.04(+0.25%) |
Feb 18, 2020 | 18.00 | 18.00 | 17.51 | 17.87 | 48,492 | -0.03(-0.17%) |
Feb 14, 2020 | 18.15 | 18.15 | 17.66 | 17.90 | 54,600 | +0.04(+0.22%) |
Feb 13, 2020 | 17.51 | 17.91 | 17.51 | 17.86 | 57,950 | -0.02(-0.11%) |
Feb 12, 2020 | 17.98 | 17.98 | 17.86 | 17.88 | 38,277 | +0.22(+1.25%) |
Feb 11, 2020 | 17.50 | 17.66 | 17.31 | 17.66 | 53,414 | +0.16(+0.94%) |
Feb 10, 2020 | 17.09 | 17.50 | 17.09 | 17.50 | 33,459 | +0.07(+0.37%) |
Feb 07, 2020 | 17.29 | 17.51 | 17.29 | 17.43 | 79,000 | -0.18(-1.05%) |
Feb 06, 2020 | 17.52 | 17.62 | 17.39 | 17.61 | 61,806 | +0.09(+0.54%) |
Feb 05, 2020 | 17.64 | 17.64 | 17.33 | 17.52 | 52,106 | +0.10(+0.57%) |
Feb 04, 2020 | 17.06 | 17.46 | 17.06 | 17.42 | 155,743 | +0.23(+1.34%) |