Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.59 | 11.89 | 11.00 | 11.47 | 2,822,597 | -0.58(-4.80%) |
Apr 29, 2020 | 11.90 | 12.30 | 11.74 | 12.05 | 1,841,103 | +0.52(+4.47%) |
Apr 28, 2020 | 11.40 | 11.68 | 11.07 | 11.53 | 1,135,662 | +0.54(+4.94%) |
Apr 27, 2020 | 10.58 | 11.20 | 10.50 | 10.99 | 1,485,602 | +0.40(+3.76%) |
Apr 24, 2020 | 10.57 | 10.67 | 10.35 | 10.59 | 1,116,853 | +0.25(+2.45%) |
Apr 23, 2020 | 10.67 | 10.81 | 10.22 | 10.34 | 1,712,817 | -0.33(-3.14%) |
Apr 22, 2020 | 11.09 | 11.34 | 10.61 | 10.67 | 1,415,972 | -0.15(-1.42%) |
Apr 21, 2020 | 10.76 | 11.28 | 10.63 | 10.83 | 1,056,217 | -0.27(-2.45%) |
Apr 20, 2020 | 11.45 | 11.73 | 11.07 | 11.10 | 1,224,246 | -0.55(-4.74%) |
Apr 17, 2020 | 11.99 | 12.17 | 11.39 | 11.65 | 1,983,651 | +0.17(+1.50%) |
Apr 16, 2020 | 12.57 | 12.76 | 11.42 | 11.48 | 2,453,284 | -1.21(-9.55%) |
Apr 15, 2020 | 12.90 | 13.18 | 12.33 | 12.69 | 2,381,555 | -0.54(-4.10%) |
Apr 14, 2020 | 13.21 | 13.51 | 12.79 | 13.23 | 1,946,268 | +0.49(+3.84%) |
Apr 13, 2020 | 12.67 | 12.86 | 12.07 | 12.74 | 2,152,287 | +0.53(+4.37%) |
Apr 09, 2020 | 11.49 | 12.24 | 11.20 | 12.21 | 2,389,129 | +1.30(+11.95%) |
Apr 08, 2020 | 10.87 | 11.06 | 10.36 | 10.91 | 1,372,785 | +0.56(+5.41%) |
Apr 07, 2020 | 10.93 | 11.41 | 10.25 | 10.35 | 2,042,733 | -0.09(-0.84%) |
Apr 06, 2020 | 10.15 | 10.74 | 9.954 | 10.43 | 1,533,458 | +1.01(+10.67%) |
Apr 03, 2020 | 9.849 | 9.888 | 8.974 | 9.429 | 1,614,666 | -0.56(-5.60%) |
Apr 02, 2020 | 10.15 | 10.29 | 9.534 | 9.989 | 1,606,333 | -0.22(-2.14%) |
Apr 01, 2020 | 9.928 | 10.36 | 9.630 | 10.21 | 1,670,534 | -0.43(-4.03%) |
Mar 31, 2020 | 10.36 | 10.74 | 10.07 | 10.64 | 1,663,819 | +0.42(+4.11%) |
Mar 30, 2020 | 10.01 | 10.48 | 9.648 | 10.22 | 1,361,650 | +0.23(+2.28%) |
Mar 27, 2020 | 9.875 | 10.41 | 9.621 | 9.989 | 1,138,372 | -0.24(-2.39%) |
Mar 26, 2020 | 10.15 | 10.73 | 9.744 | 10.23 | 1,710,265 | +0.39(+4.00%) |
Mar 25, 2020 | 9.525 | 10.34 | 9.219 | 9.840 | 1,980,713 | +0.45(+4.85%) |
Mar 24, 2020 | 9.578 | 10.06 | 8.773 | 9.385 | 2,058,793 | +0.59(+6.66%) |
Mar 23, 2020 | 10.06 | 10.15 | 8.703 | 8.799 | 2,801,602 | -1.43(-13.94%) |
Mar 20, 2020 | 11.03 | 11.05 | 10.06 | 10.22 | 2,389,358 | -0.42(-3.94%) |
Mar 19, 2020 | 10.27 | 10.71 | 9.271 | 10.64 | 2,845,411 | +0.25(+2.44%) |
Mar 18, 2020 | 11.30 | 11.48 | 9.884 | 10.39 | 3,168,939 | -1.68(-13.91%) |
Mar 17, 2020 | 11.42 | 12.44 | 10.91 | 12.07 | 3,216,440 | +0.94(+8.41%) |
Mar 16, 2020 | 9.954 | 11.85 | 9.744 | 11.13 | 2,414,110 | -0.01(-0.08%) |
Mar 13, 2020 | 10.97 | 11.15 | 9.840 | 11.14 | 2,830,896 | +1.31(+13.35%) |
Mar 12, 2020 | 10.18 | 10.93 | 9.210 | 9.831 | 3,612,193 | -1.81(-15.55%) |
Mar 11, 2020 | 13.01 | 13.12 | 11.62 | 11.64 | 3,627,282 | -1.65(-12.43%) |
Mar 10, 2020 | 14.33 | 14.41 | 12.94 | 13.29 | 2,526,400 | -0.60(-4.34%) |
Mar 09, 2020 | 13.65 | 14.56 | 13.20 | 13.90 | 2,000,721 | -0.78(-5.30%) |
Mar 06, 2020 | 14.30 | 14.90 | 14.10 | 14.68 | 1,392,639 | -0.18(-1.24%) |
Mar 05, 2020 | 14.43 | 15.06 | 14.38 | 14.86 | 1,583,873 | +0.08(+0.53%) |
Mar 04, 2020 | 14.35 | 14.95 | 14.26 | 14.78 | 1,700,117 | +0.77(+5.49%) |
Mar 03, 2020 | 14.46 | 14.89 | 13.84 | 14.01 | 1,851,939 | -0.44(-3.03%) |
Mar 02, 2020 | 13.12 | 14.48 | 12.99 | 14.45 | 2,869,355 | +1.64(+12.84%) |
Feb 28, 2020 | 13.46 | 13.55 | 12.54 | 12.81 | 3,491,145 | -1.01(-7.34%) |
Feb 27, 2020 | 14.13 | 14.56 | 13.72 | 13.82 | 2,154,526 | -0.28(-1.99%) |
Feb 26, 2020 | 13.84 | 14.37 | 13.60 | 14.10 | 1,554,295 | +0.42(+3.07%) |
Feb 25, 2020 | 14.67 | 14.69 | 13.56 | 13.68 | 2,104,151 | -1.03(-7.02%) |
Feb 24, 2020 | 14.81 | 14.98 | 14.70 | 14.71 | 1,364,554 | -0.45(-3.00%) |
Feb 21, 2020 | 15.04 | 15.33 | 14.97 | 15.17 | 841,574 | +0.14(+0.93%) |
Feb 20, 2020 | 14.80 | 15.09 | 14.78 | 15.03 | 780,789 | +0.22(+1.48%) |
Feb 19, 2020 | 15.15 | 15.32 | 14.80 | 14.81 | 1,048,850 | -0.29(-1.91%) |
Feb 18, 2020 | 14.98 | 15.12 | 14.76 | 15.10 | 993,466 | +0.01(+0.06%) |
Feb 14, 2020 | 15.29 | 15.40 | 14.93 | 15.09 | 1,243,440 | -0.17(-1.09%) |
Feb 13, 2020 | 15.10 | 15.39 | 14.63 | 15.25 | 1,612,099 | +0.14(+0.93%) |
Feb 12, 2020 | 15.00 | 15.68 | 14.90 | 15.11 | 2,660,295 | +0.31(+2.07%) |
Feb 11, 2020 | 14.86 | 14.95 | 14.77 | 14.81 | 1,112,436 | +0.07(+0.46%) |
Feb 10, 2020 | 14.24 | 14.79 | 14.24 | 14.74 | 1,417,247 | +0.53(+3.71%) |
Feb 07, 2020 | 14.42 | 14.47 | 14.20 | 14.21 | 796,798 | -0.15(-1.07%) |
Feb 06, 2020 | 14.51 | 14.55 | 14.36 | 14.37 | 1,083,859 | +0.01(+0.06%) |
Feb 05, 2020 | 13.97 | 14.47 | 13.94 | 14.36 | 1,218,568 | +0.48(+3.43%) |
Feb 04, 2020 | 13.94 | 14.14 | 13.80 | 13.88 | 1,356,033 | +0.09(+0.62%) |