Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.28 | 10.36 | 9.878 | 10.21 | 589,811 | -0.13(-1.23%) |
Apr 29, 2020 | 10.45 | 10.53 | 10.23 | 10.33 | 634,641 | -0.01(-0.14%) |
Apr 28, 2020 | 10.63 | 10.65 | 10.33 | 10.35 | 405,798 | -0.01(-0.14%) |
Apr 27, 2020 | 10.04 | 10.48 | 10.04 | 10.36 | 485,828 | +0.34(+3.36%) |
Apr 24, 2020 | 10.15 | 10.15 | 9.915 | 10.03 | 332,604 | -0.02(-0.22%) |
Apr 23, 2020 | 10.24 | 10.36 | 10.03 | 10.05 | 223,895 | -0.14(-1.39%) |
Apr 22, 2020 | 10.24 | 10.33 | 10.02 | 10.19 | 262,259 | +0.07(+0.66%) |
Apr 21, 2020 | 10.13 | 10.46 | 10.05 | 10.12 | 572,266 | -0.19(-1.81%) |
Apr 20, 2020 | 10.34 | 10.63 | 10.25 | 10.31 | 310,742 | -0.09(-0.86%) |
Apr 17, 2020 | 10.39 | 10.58 | 10.28 | 10.40 | 451,095 | +0.31(+3.04%) |
Apr 16, 2020 | 9.952 | 10.20 | 9.863 | 10.09 | 456,593 | +0.19(+1.96%) |
Apr 15, 2020 | 10.06 | 10.09 | 9.743 | 9.900 | 651,980 | -0.36(-3.46%) |
Apr 14, 2020 | 9.982 | 10.36 | 9.646 | 10.26 | 659,380 | +0.39(+3.90%) |
Apr 13, 2020 | 10.12 | 10.22 | 9.691 | 9.870 | 361,276 | -0.22(-2.22%) |
Apr 09, 2020 | 9.945 | 10.30 | 9.840 | 10.09 | 747,857 | +0.22(+2.27%) |
Apr 08, 2020 | 9.788 | 9.967 | 9.578 | 9.870 | 564,771 | +0.14(+1.46%) |
Apr 07, 2020 | 10.09 | 10.42 | 9.706 | 9.728 | 639,873 | -0.08(-0.84%) |
Apr 06, 2020 | 9.765 | 10.09 | 9.601 | 9.810 | 499,278 | +0.27(+2.82%) |
Apr 03, 2020 | 10.15 | 10.36 | 9.459 | 9.541 | 634,582 | -0.76(-7.40%) |
Apr 02, 2020 | 10.39 | 10.64 | 10.12 | 10.30 | 654,430 | -0.13(-1.29%) |
Apr 01, 2020 | 10.99 | 11.28 | 10.41 | 10.44 | 528,234 | -0.98(-8.58%) |
Mar 31, 2020 | 11.46 | 11.57 | 11.18 | 11.42 | 320,765 | -0.16(-1.36%) |
Mar 30, 2020 | 11.28 | 11.61 | 11.05 | 11.57 | 329,886 | +0.29(+2.58%) |
Mar 27, 2020 | 11.58 | 12.03 | 11.22 | 11.28 | 240,058 | -0.68(-5.69%) |
Mar 26, 2020 | 10.87 | 12.08 | 10.85 | 11.96 | 470,943 | +1.11(+10.27%) |
Mar 25, 2020 | 11.12 | 11.53 | 10.73 | 10.85 | 489,242 | -0.33(-2.94%) |
Mar 24, 2020 | 11.07 | 11.55 | 10.88 | 11.18 | 616,701 | +0.68(+6.48%) |
Mar 23, 2020 | 10.94 | 11.34 | 10.46 | 10.50 | 1,170,619 | -0.65(-5.83%) |
Mar 20, 2020 | 11.75 | 12.90 | 10.80 | 11.15 | 1,131,817 | -0.54(-4.61%) |
Mar 19, 2020 | 11.57 | 11.91 | 10.72 | 11.69 | 671,575 | -0.25(-2.07%) |
Mar 18, 2020 | 12.61 | 12.75 | 11.68 | 11.93 | 790,746 | -1.36(-10.24%) |
Mar 17, 2020 | 12.34 | 13.32 | 12.34 | 13.29 | 536,945 | +1.12(+9.21%) |
Mar 16, 2020 | 12.09 | 12.81 | 10.18 | 12.17 | 497,207 | -0.89(-6.81%) |
Mar 13, 2020 | 13.51 | 13.87 | 12.79 | 13.06 | 924,257 | +0.13(+1.04%) |
Mar 12, 2020 | 13.34 | 13.68 | 12.71 | 12.93 | 552,978 | -1.12(-7.98%) |
Mar 11, 2020 | 14.56 | 14.62 | 13.95 | 14.05 | 491,174 | -0.80(-5.39%) |
Mar 10, 2020 | 15.25 | 15.40 | 14.06 | 14.85 | 982,975 | -0.07(-0.50%) |
Mar 09, 2020 | 15.55 | 15.66 | 14.92 | 14.92 | 497,895 | -1.24(-7.68%) |
Mar 06, 2020 | 15.88 | 16.24 | 15.76 | 16.17 | 711,890 | -0.11(-0.68%) |
Mar 05, 2020 | 16.30 | 16.45 | 16.14 | 16.28 | 429,839 | -0.30(-1.83%) |
Mar 04, 2020 | 16.22 | 16.59 | 16.08 | 16.58 | 278,132 | +0.52(+3.22%) |
Mar 03, 2020 | 16.03 | 16.13 | 15.73 | 16.06 | 579,047 | +0.08(+0.53%) |
Mar 02, 2020 | 15.29 | 16.06 | 15.11 | 15.98 | 563,631 | +0.89(+5.90%) |
Feb 28, 2020 | 15.24 | 15.38 | 14.79 | 15.09 | 649,845 | -0.47(-2.99%) |
Feb 27, 2020 | 15.95 | 16.06 | 15.55 | 15.55 | 352,607 | -0.52(-3.26%) |
Feb 26, 2020 | 15.92 | 16.14 | 15.88 | 16.08 | 429,656 | +0.14(+0.88%) |
Feb 25, 2020 | 16.35 | 16.35 | 15.92 | 15.94 | 390,473 | -0.39(-2.40%) |
Feb 24, 2020 | 16.24 | 16.39 | 16.24 | 16.33 | 312,221 | -0.09(-0.54%) |
Feb 21, 2020 | 16.33 | 16.42 | 16.26 | 16.42 | 185,186 | +0.04(+0.27%) |
Feb 20, 2020 | 16.33 | 16.42 | 16.25 | 16.37 | 247,014 | +0.08(+0.50%) |
Feb 19, 2020 | 16.27 | 16.34 | 16.18 | 16.29 | 158,786 | +0.05(+0.32%) |
Feb 18, 2020 | 16.24 | 16.30 | 16.08 | 16.24 | 209,905 | +0.00(+0.00%) |
Feb 14, 2020 | 16.23 | 16.32 | 16.19 | 16.24 | 202,526 | -0.01(-0.04%) |
Feb 13, 2020 | 16.11 | 16.30 | 16.11 | 16.25 | 228,311 | +0.16(+1.01%) |
Feb 12, 2020 | 15.91 | 16.16 | 15.89 | 16.08 | 329,500 | +0.17(+1.07%) |
Feb 11, 2020 | 16.24 | 16.28 | 15.91 | 15.92 | 418,175 | -0.31(-1.91%) |
Feb 10, 2020 | 16.12 | 16.30 | 16.08 | 16.23 | 313,398 | +0.16(+1.01%) |
Feb 07, 2020 | 16.23 | 16.40 | 16.05 | 16.06 | 816,336 | +0.25(+1.59%) |
Feb 06, 2020 | 15.84 | 15.93 | 15.74 | 15.81 | 198,703 | +0.01(+0.09%) |
Feb 05, 2020 | 15.65 | 15.81 | 15.61 | 15.80 | 264,882 | +0.21(+1.33%) |
Feb 04, 2020 | 15.35 | 15.65 | 15.35 | 15.59 | 278,227 | +0.32(+2.13%) |