Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.74 | 12.82 | 12.51 | 12.73 | 3,202,659 | -0.37(-2.81%) |
Apr 29, 2020 | 12.85 | 13.39 | 12.53 | 13.09 | 2,883,610 | +0.73(+5.91%) |
Apr 28, 2020 | 12.82 | 12.82 | 12.33 | 12.36 | 1,906,898 | +0.31(+2.59%) |
Apr 27, 2020 | 11.69 | 12.09 | 11.51 | 12.05 | 2,330,037 | +0.52(+4.49%) |
Apr 24, 2020 | 11.77 | 11.80 | 11.48 | 11.53 | 2,214,926 | -0.13(-1.10%) |
Apr 23, 2020 | 11.83 | 11.96 | 11.62 | 11.66 | 1,796,265 | -0.12(-1.06%) |
Apr 22, 2020 | 11.99 | 12.20 | 11.60 | 11.79 | 1,621,986 | +0.07(+0.59%) |
Apr 21, 2020 | 11.76 | 11.93 | 11.47 | 11.72 | 3,194,520 | -0.15(-1.24%) |
Apr 20, 2020 | 12.20 | 12.40 | 11.84 | 11.86 | 1,643,547 | -0.66(-5.29%) |
Apr 17, 2020 | 12.49 | 12.73 | 12.02 | 12.53 | 4,949,506 | +0.55(+4.63%) |
Apr 16, 2020 | 12.38 | 12.42 | 11.88 | 11.97 | 3,330,139 | -0.38(-3.05%) |
Apr 15, 2020 | 12.41 | 12.66 | 12.16 | 12.35 | 2,705,668 | -0.57(-4.42%) |
Apr 14, 2020 | 12.71 | 13.00 | 12.60 | 12.92 | 2,161,247 | +0.61(+4.93%) |
Apr 13, 2020 | 12.83 | 12.83 | 12.09 | 12.31 | 2,246,786 | -0.61(-4.70%) |
Apr 09, 2020 | 12.75 | 13.16 | 12.55 | 12.92 | 3,524,426 | +0.58(+4.73%) |
Apr 08, 2020 | 11.93 | 12.43 | 11.68 | 12.34 | 2,718,498 | +0.59(+5.02%) |
Apr 07, 2020 | 11.67 | 12.08 | 11.26 | 11.75 | 4,373,018 | +0.64(+5.76%) |
Apr 06, 2020 | 10.78 | 11.49 | 10.56 | 11.11 | 4,652,499 | +0.95(+9.40%) |
Apr 03, 2020 | 10.14 | 10.50 | 10.00 | 10.15 | 3,794,011 | -0.05(-0.51%) |
Apr 02, 2020 | 10.55 | 11.05 | 9.890 | 10.20 | 5,746,998 | -0.51(-4.74%) |
Apr 01, 2020 | 11.02 | 11.20 | 10.23 | 10.71 | 3,092,300 | -0.90(-7.76%) |
Mar 31, 2020 | 11.52 | 11.65 | 11.19 | 11.61 | 3,907,596 | +0.05(+0.45%) |
Mar 30, 2020 | 11.49 | 11.69 | 11.09 | 11.56 | 2,729,468 | +0.16(+1.38%) |
Mar 27, 2020 | 11.07 | 11.66 | 10.80 | 11.40 | 2,639,126 | -0.10(-0.83%) |
Mar 26, 2020 | 10.81 | 11.60 | 10.63 | 11.50 | 3,633,690 | +0.77(+7.15%) |
Mar 25, 2020 | 9.982 | 11.15 | 9.741 | 10.73 | 2,631,999 | +0.85(+8.56%) |
Mar 24, 2020 | 9.926 | 10.26 | 9.132 | 9.887 | 2,880,639 | +0.53(+5.72%) |
Mar 23, 2020 | 9.152 | 9.493 | 8.231 | 9.352 | 3,516,503 | +0.11(+1.24%) |
Mar 20, 2020 | 9.283 | 9.923 | 8.824 | 9.237 | 6,948,520 | +0.00(+0.00%) |
Mar 19, 2020 | 9.106 | 9.896 | 8.654 | 9.237 | 5,025,535 | +0.02(+0.18%) |
Mar 18, 2020 | 11.11 | 11.44 | 9.018 | 9.221 | 4,616,458 | -2.69(-22.58%) |
Mar 17, 2020 | 10.72 | 12.20 | 9.978 | 11.91 | 5,274,118 | +1.43(+13.68%) |
Mar 16, 2020 | 11.89 | 12.02 | 10.48 | 10.48 | 3,776,027 | -2.78(-20.97%) |
Mar 13, 2020 | 12.81 | 13.38 | 11.72 | 13.26 | 6,361,167 | +1.24(+10.28%) |
Mar 12, 2020 | 12.42 | 12.77 | 11.06 | 12.02 | 4,360,463 | -1.25(-9.41%) |
Mar 11, 2020 | 14.03 | 14.06 | 13.21 | 13.27 | 3,007,655 | -1.15(-7.98%) |
Mar 10, 2020 | 14.43 | 14.45 | 13.61 | 14.42 | 1,801,653 | +0.36(+2.59%) |
Mar 09, 2020 | 14.76 | 14.95 | 14.02 | 14.06 | 2,250,753 | -1.59(-10.16%) |
Mar 06, 2020 | 15.32 | 15.68 | 15.11 | 15.65 | 2,224,075 | -0.10(-0.60%) |
Mar 05, 2020 | 15.80 | 15.90 | 15.45 | 15.74 | 1,978,911 | -0.39(-2.42%) |
Mar 04, 2020 | 15.66 | 16.17 | 15.66 | 16.13 | 2,636,455 | +0.85(+5.56%) |
Mar 03, 2020 | 15.46 | 15.77 | 15.20 | 15.28 | 2,292,978 | -0.19(-1.21%) |
Mar 02, 2020 | 14.80 | 15.47 | 14.66 | 15.47 | 2,777,316 | +0.75(+5.12%) |
Feb 28, 2020 | 14.88 | 14.94 | 14.36 | 14.72 | 4,346,599 | -0.44(-2.88%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.15 | 15.15 | 2,217,830 | -1.01(-6.25%) |
Feb 26, 2020 | 16.48 | 16.56 | 16.16 | 16.16 | 1,387,148 | -0.28(-1.70%) |
Feb 25, 2020 | 16.83 | 16.85 | 16.34 | 16.44 | 2,212,499 | -0.34(-2.05%) |
Feb 24, 2020 | 16.70 | 16.85 | 16.67 | 16.79 | 1,646,160 | -0.20(-1.20%) |
Feb 21, 2020 | 16.91 | 17.01 | 16.88 | 16.99 | 2,605,885 | +0.05(+0.27%) |
Feb 20, 2020 | 16.83 | 16.97 | 16.74 | 16.94 | 3,454,337 | +0.09(+0.54%) |
Feb 19, 2020 | 17.10 | 17.10 | 16.82 | 16.85 | 1,649,929 | -0.24(-1.38%) |
Feb 18, 2020 | 17.23 | 17.23 | 17.01 | 17.09 | 1,999,194 | -0.13(-0.76%) |
Feb 14, 2020 | 17.05 | 17.23 | 16.98 | 17.22 | 2,009,383 | +0.22(+1.31%) |
Feb 13, 2020 | 16.87 | 17.07 | 16.87 | 17.00 | 2,007,423 | +0.09(+0.54%) |
Feb 12, 2020 | 16.89 | 16.99 | 16.81 | 16.90 | 2,198,474 | +0.08(+0.50%) |
Feb 11, 2020 | 17.03 | 17.14 | 16.80 | 16.82 | 2,887,493 | -0.14(-0.80%) |
Feb 10, 2020 | 16.95 | 16.98 | 16.84 | 16.96 | 1,278,312 | +0.09(+0.54%) |
Feb 07, 2020 | 16.89 | 16.91 | 16.76 | 16.87 | 1,918,113 | -0.02(-0.12%) |
Feb 06, 2020 | 16.94 | 17.01 | 16.81 | 16.89 | 1,795,175 | +0.05(+0.29%) |
Feb 05, 2020 | 16.75 | 16.97 | 16.66 | 16.84 | 2,554,790 | +0.23(+1.41%) |
Feb 04, 2020 | 16.51 | 16.73 | 16.41 | 16.60 | 1,831,595 | +0.17(+1.03%) |