Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.52 | 11.64 | 11.07 | 11.45 | 658,286 | -0.43(-3.64%) |
Apr 29, 2020 | 11.05 | 11.95 | 10.96 | 11.88 | 632,680 | +1.16(+10.81%) |
Apr 28, 2020 | 10.81 | 11.46 | 10.32 | 10.72 | 934,060 | +0.52(+5.10%) |
Apr 27, 2020 | 9.591 | 10.41 | 9.591 | 10.20 | 412,647 | +0.77(+8.12%) |
Apr 24, 2020 | 9.140 | 9.572 | 8.953 | 9.434 | 356,518 | +0.29(+3.22%) |
Apr 23, 2020 | 8.963 | 9.405 | 8.934 | 9.140 | 347,897 | +0.16(+1.75%) |
Apr 22, 2020 | 9.228 | 9.336 | 8.865 | 8.983 | 269,452 | -0.06(-0.65%) |
Apr 21, 2020 | 8.963 | 9.179 | 8.835 | 9.042 | 324,478 | -0.21(-2.23%) |
Apr 20, 2020 | 9.356 | 9.598 | 9.130 | 9.248 | 414,703 | -0.31(-3.29%) |
Apr 17, 2020 | 9.209 | 9.709 | 9.199 | 9.562 | 536,917 | +0.72(+8.10%) |
Apr 16, 2020 | 9.375 | 9.464 | 8.600 | 8.845 | 486,197 | -0.58(-6.15%) |
Apr 15, 2020 | 10.01 | 10.01 | 9.395 | 9.424 | 411,862 | -1.07(-10.20%) |
Apr 14, 2020 | 11.09 | 11.38 | 10.41 | 10.49 | 518,659 | -0.33(-3.08%) |
Apr 13, 2020 | 11.01 | 11.10 | 10.31 | 10.83 | 412,976 | -0.22(-1.96%) |
Apr 09, 2020 | 10.29 | 11.11 | 10.24 | 11.04 | 513,386 | +1.24(+12.61%) |
Apr 08, 2020 | 9.601 | 9.906 | 9.297 | 9.807 | 385,951 | +0.42(+4.50%) |
Apr 07, 2020 | 9.532 | 9.970 | 9.071 | 9.385 | 612,357 | +0.29(+3.24%) |
Apr 06, 2020 | 8.835 | 9.258 | 8.777 | 9.091 | 440,109 | +0.63(+7.42%) |
Apr 03, 2020 | 8.943 | 9.159 | 8.276 | 8.462 | 454,612 | -0.63(-6.91%) |
Apr 02, 2020 | 9.159 | 9.719 | 8.777 | 9.091 | 463,351 | -0.26(-2.73%) |
Apr 01, 2020 | 9.670 | 9.817 | 9.228 | 9.346 | 877,784 | -0.79(-7.75%) |
Mar 31, 2020 | 9.974 | 10.48 | 9.847 | 10.13 | 556,383 | +0.05(+0.49%) |
Mar 30, 2020 | 10.03 | 10.28 | 9.503 | 10.08 | 392,222 | +0.19(+1.88%) |
Mar 27, 2020 | 9.405 | 10.51 | 9.326 | 9.896 | 502,080 | +0.14(+1.41%) |
Mar 26, 2020 | 9.552 | 9.847 | 9.454 | 9.758 | 558,622 | +0.28(+3.01%) |
Mar 25, 2020 | 9.532 | 10.36 | 9.061 | 9.474 | 865,208 | +0.59(+6.63%) |
Mar 24, 2020 | 8.865 | 9.228 | 8.080 | 8.885 | 1,038,639 | +0.27(+3.08%) |
Mar 23, 2020 | 8.541 | 8.777 | 7.598 | 8.619 | 905,000 | -0.21(-2.34%) |
Mar 20, 2020 | 9.405 | 9.778 | 8.727 | 8.826 | 1,100,827 | -0.31(-3.44%) |
Mar 19, 2020 | 8.875 | 9.287 | 8.521 | 9.140 | 894,226 | +0.24(+2.65%) |
Mar 18, 2020 | 8.943 | 9.042 | 8.148 | 8.904 | 983,994 | -0.41(-4.43%) |
Mar 17, 2020 | 10.48 | 10.55 | 8.713 | 9.316 | 923,832 | -1.03(-9.96%) |
Mar 16, 2020 | 10.85 | 12.78 | 10.14 | 10.35 | 783,377 | -2.34(-18.42%) |
Mar 13, 2020 | 11.54 | 12.68 | 10.91 | 12.68 | 970,443 | +1.78(+16.29%) |
Mar 12, 2020 | 11.73 | 11.90 | 10.88 | 10.91 | 551,182 | -1.63(-13.03%) |
Mar 11, 2020 | 13.20 | 13.41 | 12.24 | 12.54 | 458,324 | -1.09(-8.01%) |
Mar 10, 2020 | 14.11 | 14.18 | 13.09 | 13.63 | 577,710 | -0.05(-0.35%) |
Mar 09, 2020 | 14.35 | 14.72 | 13.40 | 13.68 | 484,545 | -1.82(-11.73%) |
Mar 06, 2020 | 15.52 | 16.03 | 15.05 | 15.50 | 517,208 | -0.45(-2.85%) |
Mar 05, 2020 | 16.62 | 16.67 | 15.76 | 15.95 | 345,588 | -1.13(-6.62%) |
Mar 04, 2020 | 16.86 | 17.10 | 16.58 | 17.09 | 263,013 | +0.50(+3.03%) |
Mar 03, 2020 | 17.07 | 17.36 | 16.53 | 16.58 | 391,961 | -0.45(-2.67%) |
Mar 02, 2020 | 17.15 | 17.16 | 16.52 | 17.04 | 412,437 | -0.02(-0.11%) |
Feb 28, 2020 | 16.73 | 17.12 | 16.55 | 17.06 | 527,757 | -0.15(-0.90%) |
Feb 27, 2020 | 17.75 | 18.28 | 17.15 | 17.21 | 873,216 | -0.93(-5.12%) |
Feb 26, 2020 | 19.14 | 19.30 | 18.07 | 18.14 | 411,007 | -0.85(-4.48%) |
Feb 25, 2020 | 20.32 | 20.32 | 18.97 | 18.99 | 359,122 | -1.33(-6.57%) |
Feb 24, 2020 | 20.00 | 20.47 | 19.80 | 20.32 | 620,191 | -0.28(-1.36%) |
Feb 21, 2020 | 20.69 | 20.89 | 20.55 | 20.61 | 500,971 | -0.20(-0.98%) |
Feb 20, 2020 | 21.78 | 22.15 | 20.80 | 20.81 | 863,176 | -1.28(-5.78%) |
Feb 19, 2020 | 22.03 | 23.62 | 20.72 | 22.08 | 2,226,436 | -2.90(-11.61%) |
Feb 18, 2020 | 24.88 | 25.04 | 24.62 | 24.99 | 199,116 | +0.14(+0.58%) |
Feb 14, 2020 | 24.92 | 24.99 | 24.64 | 24.84 | 206,738 | -0.08(-0.31%) |
Feb 13, 2020 | 24.99 | 25.18 | 24.84 | 24.92 | 214,742 | -0.21(-0.85%) |
Feb 12, 2020 | 25.36 | 25.47 | 24.99 | 25.13 | 237,175 | -0.16(-0.65%) |
Feb 11, 2020 | 25.35 | 25.36 | 24.82 | 25.29 | 391,783 | +0.11(+0.42%) |
Feb 10, 2020 | 24.71 | 25.24 | 24.71 | 25.19 | 203,756 | +0.40(+1.60%) |
Feb 07, 2020 | 25.06 | 25.18 | 24.68 | 24.79 | 159,371 | -0.32(-1.27%) |
Feb 06, 2020 | 25.05 | 25.33 | 24.84 | 25.11 | 227,241 | +0.14(+0.54%) |
Feb 05, 2020 | 24.75 | 25.20 | 24.62 | 24.98 | 294,544 | +0.56(+2.30%) |
Feb 04, 2020 | 24.70 | 24.70 | 24.32 | 24.41 | 346,113 | +0.03(+0.12%) |