Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.79 | 11.89 | 11.40 | 11.64 | 1,467,876 | -0.36(-3.00%) |
Apr 29, 2020 | 11.43 | 12.14 | 11.29 | 12.00 | 4,579,878 | +0.91(+8.21%) |
Apr 28, 2020 | 11.10 | 11.25 | 10.80 | 11.09 | 3,190,087 | +0.28(+2.59%) |
Apr 27, 2020 | 10.35 | 10.95 | 10.32 | 10.81 | 2,229,057 | +0.60(+5.82%) |
Apr 24, 2020 | 10.37 | 10.57 | 10.13 | 10.21 | 4,872,300 | -0.10(-0.92%) |
Apr 23, 2020 | 10.17 | 10.52 | 10.11 | 10.31 | 4,408,456 | +0.23(+2.28%) |
Apr 22, 2020 | 10.07 | 10.35 | 9.900 | 10.08 | 3,274,102 | +0.18(+1.82%) |
Apr 21, 2020 | 10.10 | 10.35 | 9.750 | 9.900 | 5,237,472 | -0.53(-5.08%) |
Apr 20, 2020 | 10.10 | 10.76 | 10.06 | 10.43 | 2,655,119 | +0.06(+0.58%) |
Apr 17, 2020 | 10.18 | 10.42 | 9.920 | 10.37 | 2,781,600 | +0.52(+5.28%) |
Apr 16, 2020 | 10.05 | 10.25 | 9.550 | 9.850 | 5,731,091 | -0.19(-1.89%) |
Apr 15, 2020 | 10.32 | 10.46 | 10.00 | 10.04 | 3,055,187 | -0.75(-6.95%) |
Apr 14, 2020 | 10.78 | 10.97 | 10.60 | 10.79 | 2,886,850 | +0.26(+2.47%) |
Apr 13, 2020 | 10.56 | 10.72 | 10.10 | 10.53 | 2,305,362 | +0.04(+0.38%) |
Apr 09, 2020 | 10.54 | 11.34 | 10.32 | 10.49 | 7,244,800 | +0.01(+0.10%) |
Apr 08, 2020 | 10.32 | 10.57 | 9.950 | 10.48 | 4,418,495 | +0.37(+3.66%) |
Apr 07, 2020 | 10.15 | 10.50 | 9.620 | 10.11 | 8,608,404 | +0.55(+5.75%) |
Apr 06, 2020 | 9.250 | 9.630 | 8.960 | 9.560 | 10,350,537 | +0.76(+8.64%) |
Apr 03, 2020 | 9.210 | 9.690 | 8.720 | 8.800 | 5,428,000 | -0.45(-4.86%) |
Apr 02, 2020 | 8.930 | 9.750 | 8.930 | 9.250 | 4,768,630 | +0.20(+2.21%) |
Apr 01, 2020 | 9.730 | 9.760 | 8.720 | 9.050 | 7,395,966 | -0.94(-9.41%) |
Mar 31, 2020 | 11.01 | 11.10 | 9.990 | 9.990 | 5,439,058 | -1.13(-10.16%) |
Mar 30, 2020 | 10.24 | 11.30 | 9.500 | 11.12 | 8,201,373 | +1.03(+10.21%) |
Mar 27, 2020 | 9.490 | 10.49 | 9.220 | 10.09 | 15,787,800 | +0.32(+3.28%) |
Mar 26, 2020 | 10.29 | 10.59 | 9.420 | 9.770 | 10,647,852 | -0.27(-2.69%) |
Mar 25, 2020 | 9.490 | 10.20 | 8.920 | 10.04 | 7,635,876 | +0.79(+8.54%) |
Mar 24, 2020 | 8.690 | 9.470 | 8.490 | 9.250 | 12,952,782 | +1.09(+13.36%) |
Mar 23, 2020 | 7.730 | 8.390 | 7.600 | 8.160 | 8,085,702 | +0.34(+4.35%) |
Mar 20, 2020 | 7.710 | 7.880 | 7.220 | 7.820 | 11,263,500 | +0.35(+4.69%) |
Mar 19, 2020 | 6.760 | 7.610 | 6.180 | 7.470 | 8,248,309 | +0.61(+8.89%) |
Mar 18, 2020 | 7.280 | 7.730 | 6.430 | 6.860 | 12,853,100 | -0.92(-11.83%) |
Mar 17, 2020 | 9.070 | 9.150 | 6.665 | 7.780 | 26,433,276 | -1.15(-12.88%) |
Mar 16, 2020 | 9.260 | 9.280 | 8.510 | 8.930 | 16,202,100 | -1.87(-17.31%) |
Mar 13, 2020 | 10.77 | 11.01 | 10.29 | 10.80 | 22,495,300 | +0.69(+6.82%) |
Mar 12, 2020 | 10.26 | 10.75 | 9.500 | 10.11 | 12,817,044 | -1.33(-11.63%) |
Mar 11, 2020 | 12.01 | 12.71 | 11.33 | 11.44 | 14,290,859 | -1.03(-8.26%) |
Mar 10, 2020 | 13.61 | 13.61 | 11.94 | 12.47 | 30,610,880 | +0.71(+6.04%) |
Mar 09, 2020 | 12.25 | 12.62 | 11.14 | 11.76 | 24,556,284 | -1.34(-10.23%) |
Mar 06, 2020 | 13.13 | 13.45 | 12.44 | 13.10 | 24,926,800 | -0.39(-2.89%) |
Mar 05, 2020 | 13.81 | 14.47 | 13.07 | 13.49 | 20,984,150 | -0.58(-4.12%) |
Mar 04, 2020 | 14.27 | 14.39 | 13.84 | 14.07 | 16,262,318 | +0.18(+1.30%) |
Mar 03, 2020 | 14.30 | 14.59 | 13.79 | 13.89 | 24,825,430 | -0.44(-3.07%) |
Mar 02, 2020 | 13.69 | 14.42 | 13.64 | 14.33 | 12,080,874 | +0.74(+5.45%) |
Feb 28, 2020 | 13.60 | 13.94 | 13.22 | 13.59 | 11,419,600 | -0.41(-2.93%) |
Feb 27, 2020 | 14.64 | 14.75 | 14.00 | 14.00 | 11,646,955 | -0.90(-6.04%) |
Feb 26, 2020 | 15.08 | 15.32 | 14.76 | 14.90 | 6,667,977 | -0.13(-0.86%) |
Feb 25, 2020 | 15.45 | 15.61 | 14.91 | 15.03 | 6,521,068 | -0.39(-2.53%) |
Feb 24, 2020 | 15.59 | 15.79 | 15.38 | 15.42 | 6,317,371 | -0.59(-3.69%) |
Feb 21, 2020 | 15.82 | 16.07 | 15.65 | 16.01 | 7,417,100 | +0.15(+0.95%) |
Feb 20, 2020 | 15.72 | 15.92 | 15.53 | 15.86 | 6,943,226 | +0.11(+0.70%) |
Feb 19, 2020 | 16.04 | 16.04 | 15.51 | 15.75 | 6,192,569 | -0.19(-1.19%) |
Feb 18, 2020 | 16.14 | 16.14 | 15.87 | 15.94 | 5,583,906 | -0.16(-0.99%) |
Feb 14, 2020 | 16.11 | 16.16 | 15.85 | 16.10 | 8,843,200 | +0.07(+0.44%) |
Feb 13, 2020 | 15.68 | 16.14 | 15.38 | 16.03 | 14,586,730 | +0.17(+1.07%) |
Feb 12, 2020 | 15.74 | 15.94 | 15.48 | 15.86 | 9,679,247 | +0.23(+1.47%) |
Feb 11, 2020 | 15.77 | 15.94 | 15.44 | 15.63 | 6,240,991 | -0.07(-0.45%) |
Feb 10, 2020 | 16.09 | 16.09 | 15.20 | 15.70 | 9,944,529 | -0.42(-2.61%) |
Feb 07, 2020 | 16.70 | 17.09 | 16.12 | 16.12 | 2,137,300 | -0.57(-3.42%) |
Feb 06, 2020 | 15.96 | 16.83 | 15.94 | 16.69 | 5,385,275 | +0.82(+5.17%) |
Feb 05, 2020 | 15.97 | 16.42 | 15.81 | 15.87 | 3,794,733 | +0.03(+0.19%) |
Feb 04, 2020 | 15.67 | 16.07 | 15.48 | 15.84 | 2,661,379 | +0.39(+2.52%) |