Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.72 | 10.77 | 10.44 | 10.55 | 10,157,680 | -0.54(-4.85%) |
Apr 29, 2020 | 10.92 | 11.14 | 10.88 | 11.09 | 7,318,051 | +0.69(+6.68%) |
Apr 28, 2020 | 10.51 | 10.52 | 10.37 | 10.40 | 3,350,051 | +0.07(+0.65%) |
Apr 27, 2020 | 10.22 | 10.34 | 10.15 | 10.33 | 4,277,290 | +0.15(+1.47%) |
Apr 24, 2020 | 10.12 | 10.19 | 10.04 | 10.18 | 5,772,857 | +0.32(+3.26%) |
Apr 23, 2020 | 10.000 | 10.06 | 9.858 | 9.858 | 5,123,593 | -0.04(-0.38%) |
Apr 22, 2020 | 9.873 | 9.931 | 9.825 | 9.896 | 4,209,447 | +0.15(+1.53%) |
Apr 21, 2020 | 9.873 | 9.933 | 9.701 | 9.746 | 4,657,191 | -0.46(-4.53%) |
Apr 20, 2020 | 10.22 | 10.40 | 10.20 | 10.21 | 3,636,593 | -0.07(-0.73%) |
Apr 17, 2020 | 10.22 | 10.31 | 10.07 | 10.28 | 6,891,222 | +0.29(+2.91%) |
Apr 16, 2020 | 9.993 | 10.06 | 9.903 | 9.993 | 4,832,111 | -0.11(-1.11%) |
Apr 15, 2020 | 10.18 | 10.22 | 10.07 | 10.10 | 3,645,310 | -0.46(-4.38%) |
Apr 14, 2020 | 10.54 | 10.64 | 10.46 | 10.57 | 4,102,392 | -0.01(-0.07%) |
Apr 13, 2020 | 10.63 | 10.65 | 10.45 | 10.57 | 2,670,208 | -0.04(-0.35%) |
Apr 09, 2020 | 10.52 | 10.65 | 10.43 | 10.61 | 5,796,307 | +0.28(+2.67%) |
Apr 08, 2020 | 10.38 | 10.43 | 10.16 | 10.34 | 5,396,440 | -0.20(-1.91%) |
Apr 07, 2020 | 11.10 | 11.12 | 10.50 | 10.54 | 4,245,740 | -0.14(-1.33%) |
Apr 06, 2020 | 10.60 | 10.72 | 10.52 | 10.68 | 3,918,371 | +0.57(+5.69%) |
Apr 03, 2020 | 10.01 | 10.16 | 9.978 | 10.10 | 4,066,902 | -0.05(-0.51%) |
Apr 02, 2020 | 10.07 | 10.63 | 9.903 | 10.16 | 6,363,424 | +0.19(+1.87%) |
Apr 01, 2020 | 10.07 | 10.21 | 9.933 | 9.970 | 5,304,916 | -0.31(-2.98%) |
Mar 31, 2020 | 10.39 | 10.60 | 10.13 | 10.28 | 7,530,508 | -0.28(-2.62%) |
Mar 30, 2020 | 10.50 | 10.63 | 10.25 | 10.55 | 5,145,568 | -0.13(-1.26%) |
Mar 27, 2020 | 10.65 | 10.91 | 10.30 | 10.69 | 4,974,083 | -0.35(-3.18%) |
Mar 26, 2020 | 10.23 | 11.18 | 10.22 | 11.04 | 10,278,227 | +0.86(+8.43%) |
Mar 25, 2020 | 10.08 | 10.51 | 9.948 | 10.18 | 6,592,904 | +0.46(+4.76%) |
Mar 24, 2020 | 9.851 | 9.918 | 9.470 | 9.716 | 6,354,308 | +0.36(+3.83%) |
Mar 23, 2020 | 9.642 | 9.739 | 9.261 | 9.358 | 12,948,803 | -0.10(-1.10%) |
Mar 20, 2020 | 10.25 | 10.34 | 9.455 | 9.463 | 10,829,216 | -0.72(-7.11%) |
Mar 19, 2020 | 9.657 | 10.38 | 9.590 | 10.19 | 12,549,716 | +0.78(+8.33%) |
Mar 18, 2020 | 9.515 | 9.813 | 9.015 | 9.403 | 11,198,720 | -0.36(-3.67%) |
Mar 17, 2020 | 8.791 | 9.858 | 8.657 | 9.761 | 8,139,660 | +1.11(+12.86%) |
Mar 16, 2020 | 8.642 | 9.037 | 8.552 | 8.649 | 8,546,544 | -1.57(-15.40%) |
Mar 13, 2020 | 10.40 | 10.43 | 9.687 | 10.22 | 8,049,519 | +0.22(+2.24%) |
Mar 12, 2020 | 10.04 | 10.29 | 9.500 | 10.000 | 10,281,235 | -1.17(-10.49%) |
Mar 11, 2020 | 11.41 | 11.49 | 11.06 | 11.17 | 7,427,487 | -0.87(-7.25%) |
Mar 10, 2020 | 12.19 | 12.24 | 11.66 | 12.04 | 11,490,137 | +0.17(+1.45%) |
Mar 09, 2020 | 12.31 | 12.63 | 11.87 | 11.87 | 7,203,237 | -1.38(-10.42%) |
Mar 06, 2020 | 13.18 | 13.34 | 13.06 | 13.25 | 3,809,756 | -0.22(-1.61%) |
Mar 05, 2020 | 13.41 | 13.66 | 13.31 | 13.47 | 6,274,562 | -0.13(-0.93%) |
Mar 04, 2020 | 13.18 | 13.61 | 13.07 | 13.60 | 6,671,617 | +1.00(+7.94%) |
Mar 03, 2020 | 12.86 | 13.03 | 12.51 | 12.60 | 7,190,013 | -0.36(-2.76%) |
Mar 02, 2020 | 12.69 | 12.96 | 12.59 | 12.96 | 10,387,052 | -0.10(-0.80%) |
Feb 28, 2020 | 12.83 | 13.06 | 12.62 | 13.06 | 11,106,597 | -0.37(-2.72%) |
Feb 27, 2020 | 13.46 | 13.72 | 13.42 | 13.43 | 6,281,504 | -0.48(-3.44%) |
Feb 26, 2020 | 13.91 | 14.13 | 13.89 | 13.90 | 3,625,807 | -0.14(-1.01%) |
Feb 25, 2020 | 14.40 | 14.43 | 13.99 | 14.04 | 3,372,515 | -0.36(-2.49%) |
Feb 24, 2020 | 14.41 | 14.52 | 14.29 | 14.40 | 3,949,813 | -0.57(-3.79%) |
Feb 21, 2020 | 14.94 | 14.99 | 14.88 | 14.97 | 2,579,903 | +0.04(+0.30%) |
Feb 20, 2020 | 14.95 | 15.00 | 14.85 | 14.93 | 3,637,660 | -0.03(-0.20%) |
Feb 19, 2020 | 15.06 | 15.11 | 14.96 | 14.96 | 4,451,722 | -0.12(-0.79%) |
Feb 18, 2020 | 14.56 | 15.09 | 14.54 | 15.07 | 11,204,662 | +0.55(+3.80%) |
Feb 14, 2020 | 14.61 | 14.61 | 14.50 | 14.52 | 2,066,147 | -0.16(-1.07%) |
Feb 13, 2020 | 14.65 | 14.82 | 14.63 | 14.68 | 2,763,727 | -0.04(-0.30%) |
Feb 12, 2020 | 14.70 | 14.75 | 14.65 | 14.72 | 3,093,672 | +0.26(+1.81%) |
Feb 11, 2020 | 14.48 | 14.57 | 14.45 | 14.46 | 2,828,369 | +0.04(+0.26%) |
Feb 10, 2020 | 14.57 | 14.58 | 14.38 | 14.43 | 2,816,169 | -0.27(-1.83%) |
Feb 07, 2020 | 14.87 | 14.89 | 14.68 | 14.69 | 5,601,739 | +0.10(+0.66%) |
Feb 06, 2020 | 14.43 | 14.60 | 14.42 | 14.60 | 5,040,503 | +0.46(+3.27%) |
Feb 05, 2020 | 14.41 | 14.44 | 14.01 | 14.13 | 7,486,098 | -0.52(-3.56%) |
Feb 04, 2020 | 14.74 | 14.76 | 14.61 | 14.66 | 3,922,971 | +0.04(+0.31%) |