Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.61 | 12.03 | 11.52 | 12.02 | 1,797,868 | +0.41(+3.49%) |
Apr 29, 2020 | 11.48 | 11.76 | 11.31 | 11.62 | 455,461 | +0.17(+1.49%) |
Apr 28, 2020 | 11.68 | 11.69 | 11.39 | 11.44 | 675,737 | -0.41(-3.46%) |
Apr 27, 2020 | 11.45 | 11.89 | 11.44 | 11.86 | 836,683 | +0.63(+5.58%) |
Apr 24, 2020 | 11.46 | 11.48 | 11.23 | 11.23 | 824,136 | -0.08(-0.71%) |
Apr 23, 2020 | 11.41 | 11.45 | 11.20 | 11.31 | 811,875 | -0.18(-1.55%) |
Apr 22, 2020 | 11.42 | 11.65 | 11.33 | 11.49 | 481,712 | +0.36(+3.20%) |
Apr 21, 2020 | 11.06 | 11.27 | 10.97 | 11.13 | 827,104 | -0.45(-3.89%) |
Apr 20, 2020 | 11.87 | 11.87 | 11.56 | 11.58 | 298,488 | -0.31(-2.59%) |
Apr 17, 2020 | 11.51 | 11.97 | 11.26 | 11.89 | 579,634 | +0.45(+3.94%) |
Apr 16, 2020 | 11.58 | 11.61 | 11.37 | 11.44 | 574,397 | -0.38(-3.21%) |
Apr 15, 2020 | 12.18 | 12.18 | 11.72 | 11.82 | 1,104,272 | -1.00(-7.78%) |
Apr 14, 2020 | 12.79 | 12.91 | 12.61 | 12.82 | 508,613 | +0.02(+0.19%) |
Apr 13, 2020 | 12.65 | 12.82 | 12.41 | 12.79 | 434,204 | +0.28(+2.28%) |
Apr 09, 2020 | 12.67 | 12.84 | 12.39 | 12.51 | 845,666 | -0.02(-0.19%) |
Apr 08, 2020 | 12.60 | 12.70 | 12.29 | 12.53 | 561,724 | +0.24(+1.93%) |
Apr 07, 2020 | 12.53 | 12.84 | 12.25 | 12.29 | 1,156,445 | +0.40(+3.39%) |
Apr 06, 2020 | 12.18 | 12.22 | 11.87 | 11.89 | 792,249 | +0.09(+0.80%) |
Apr 03, 2020 | 11.91 | 11.91 | 11.43 | 11.80 | 430,902 | -0.12(-1.00%) |
Apr 02, 2020 | 11.75 | 12.07 | 11.65 | 11.91 | 556,745 | -0.14(-1.18%) |
Apr 01, 2020 | 11.87 | 12.25 | 11.65 | 12.06 | 469,730 | -0.59(-4.69%) |
Mar 31, 2020 | 12.56 | 12.72 | 12.20 | 12.65 | 884,417 | +0.31(+2.50%) |
Mar 30, 2020 | 11.96 | 12.44 | 11.53 | 12.34 | 809,754 | +0.31(+2.56%) |
Mar 27, 2020 | 12.75 | 12.82 | 11.94 | 12.03 | 761,104 | -1.14(-8.65%) |
Mar 26, 2020 | 13.05 | 13.39 | 12.56 | 13.17 | 729,247 | -0.12(-0.89%) |
Mar 25, 2020 | 13.05 | 13.55 | 12.32 | 13.29 | 1,266,281 | +0.09(+0.72%) |
Mar 24, 2020 | 13.67 | 13.81 | 12.65 | 13.20 | 913,497 | +0.55(+4.32%) |
Mar 23, 2020 | 14.82 | 14.92 | 12.58 | 12.65 | 1,830,429 | -1.92(-13.15%) |
Mar 20, 2020 | 16.55 | 16.88 | 14.54 | 14.56 | 1,238,902 | -3.78(-20.62%) |
Mar 19, 2020 | 18.51 | 19.60 | 16.31 | 18.35 | 2,432,016 | -1.66(-8.27%) |
Mar 18, 2020 | 17.26 | 21.68 | 16.69 | 20.00 | 2,647,370 | +2.96(+17.34%) |
Mar 17, 2020 | 14.30 | 17.31 | 13.83 | 17.05 | 1,335,436 | +2.86(+20.17%) |
Mar 16, 2020 | 15.25 | 16.34 | 13.81 | 14.19 | 4,220,036 | -3.59(-20.21%) |
Mar 13, 2020 | 17.43 | 18.36 | 16.48 | 17.78 | 2,286,764 | +1.23(+7.43%) |
Mar 12, 2020 | 14.68 | 17.19 | 13.76 | 16.55 | 3,541,936 | -0.31(-1.82%) |
Mar 11, 2020 | 14.47 | 17.14 | 14.00 | 16.86 | 1,962,879 | +1.56(+10.20%) |
Mar 10, 2020 | 13.83 | 15.37 | 12.86 | 15.30 | 3,607,951 | +2.18(+16.58%) |
Mar 09, 2020 | 12.96 | 13.41 | 10.78 | 13.12 | 3,264,166 | -1.28(-8.87%) |
Mar 06, 2020 | 14.21 | 15.25 | 13.64 | 14.40 | 5,553,426 | -2.67(-15.65%) |
Mar 05, 2020 | 17.61 | 17.69 | 16.98 | 17.07 | 1,605,874 | -1.39(-7.55%) |
Mar 04, 2020 | 17.90 | 18.61 | 17.52 | 18.47 | 1,067,112 | +0.59(+3.31%) |
Mar 03, 2020 | 18.77 | 19.32 | 16.69 | 17.88 | 3,087,678 | -0.85(-4.55%) |
Mar 02, 2020 | 18.25 | 18.80 | 17.83 | 18.73 | 2,651,507 | +0.45(+2.46%) |
Feb 28, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 2,671,804 | -1.37(-6.98%) |
Feb 27, 2020 | 19.34 | 20.10 | 19.18 | 19.65 | 1,429,266 | -0.61(-3.03%) |
Feb 26, 2020 | 20.43 | 20.57 | 19.74 | 20.26 | 1,254,562 | +0.33(+1.66%) |
Feb 25, 2020 | 20.33 | 20.36 | 19.74 | 19.93 | 906,045 | -0.35(-1.75%) |
Feb 24, 2020 | 20.10 | 20.43 | 20.01 | 20.29 | 2,119,809 | -1.02(-4.77%) |
Feb 21, 2020 | 21.40 | 21.45 | 20.90 | 21.30 | 1,032,002 | -0.59(-2.70%) |
Feb 20, 2020 | 22.15 | 22.18 | 21.75 | 21.89 | 530,460 | -0.50(-2.22%) |
Feb 19, 2020 | 22.60 | 22.64 | 22.37 | 22.39 | 672,897 | -0.02(-0.11%) |
Feb 18, 2020 | 22.51 | 22.67 | 22.15 | 22.41 | 573,299 | -0.45(-1.97%) |
Feb 14, 2020 | 22.75 | 22.89 | 22.60 | 22.86 | 757,898 | -0.33(-1.43%) |
Feb 13, 2020 | 23.41 | 23.46 | 23.03 | 23.20 | 259,194 | -0.21(-0.91%) |
Feb 12, 2020 | 23.43 | 23.59 | 23.34 | 23.41 | 283,770 | +0.31(+1.33%) |
Feb 11, 2020 | 22.82 | 23.13 | 22.79 | 23.10 | 433,792 | +0.40(+1.77%) |
Feb 10, 2020 | 22.58 | 22.77 | 22.53 | 22.70 | 402,183 | -0.19(-0.83%) |
Feb 07, 2020 | 23.01 | 23.17 | 22.75 | 22.89 | 412,149 | -0.87(-3.68%) |
Feb 06, 2020 | 24.02 | 24.09 | 23.64 | 23.76 | 302,019 | -0.35(-1.47%) |
Feb 05, 2020 | 23.98 | 24.16 | 23.76 | 24.12 | 1,076,183 | +0.78(+3.34%) |
Feb 04, 2020 | 23.12 | 23.57 | 23.12 | 23.34 | 472,944 | +0.92(+4.11%) |