Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.03 | 11.08 | 10.72 | 10.99 | 7,516 | -0.15(-1.37%) |
Apr 29, 2020 | 10.92 | 11.20 | 10.92 | 11.14 | 3,728 | +0.65(+6.19%) |
Apr 28, 2020 | 10.48 | 10.51 | 10.21 | 10.49 | 5,441 | +0.49(+4.86%) |
Apr 27, 2020 | 9.657 | 10.31 | 9.657 | 10.01 | 13,190 | +0.15(+1.57%) |
Apr 24, 2020 | 10.12 | 10.12 | 9.750 | 9.851 | 3,772 | -0.17(-1.67%) |
Apr 23, 2020 | 9.740 | 10.07 | 9.740 | 10.02 | 2,288 | +0.28(+2.86%) |
Apr 22, 2020 | 10.21 | 10.21 | 9.675 | 9.740 | 23,765 | -0.46(-4.55%) |
Apr 21, 2020 | 9.935 | 10.20 | 9.787 | 10.20 | 3,100 | +0.17(+1.68%) |
Apr 20, 2020 | 10.28 | 10.28 | 9.833 | 10.04 | 2,580 | -0.26(-2.53%) |
Apr 17, 2020 | 10.25 | 10.34 | 10.16 | 10.30 | 9,270 | +0.52(+5.31%) |
Apr 16, 2020 | 11.49 | 11.49 | 9.759 | 9.778 | 9,069 | -1.06(-9.76%) |
Apr 15, 2020 | 10.32 | 10.91 | 10.20 | 10.84 | 8,384 | +0.08(+0.78%) |
Apr 14, 2020 | 10.72 | 11.22 | 10.72 | 10.75 | 1,660 | -0.47(-4.23%) |
Apr 13, 2020 | 10.81 | 11.23 | 10.81 | 11.23 | 1,337 | +0.44(+4.08%) |
Apr 09, 2020 | 11.18 | 11.54 | 10.76 | 10.79 | 2,910 | -0.24(-2.20%) |
Apr 08, 2020 | 10.40 | 11.57 | 10.40 | 11.03 | 45,761 | +0.22(+2.02%) |
Apr 07, 2020 | 10.36 | 10.95 | 10.36 | 10.81 | 7,594 | +1.15(+11.85%) |
Apr 06, 2020 | 10.27 | 10.29 | 9.666 | 9.666 | 4,442 | -0.51(-5.01%) |
Apr 03, 2020 | 10.18 | 10.88 | 9.691 | 10.18 | 2,479 | -0.00(-0.00%) |
Apr 02, 2020 | 10.56 | 10.65 | 10.18 | 10.18 | 5,085 | -0.38(-3.60%) |
Apr 01, 2020 | 10.85 | 10.85 | 10.12 | 10.56 | 4,040 | -0.30(-2.74%) |
Mar 31, 2020 | 11.12 | 11.13 | 10.38 | 10.85 | 9,270 | +0.06(+0.52%) |
Mar 30, 2020 | 11.13 | 11.13 | 10.73 | 10.80 | 1,218 | -0.49(-4.36%) |
Mar 27, 2020 | 11.50 | 11.70 | 11.13 | 11.29 | 3,018 | -0.86(-7.10%) |
Mar 26, 2020 | 11.60 | 12.15 | 11.59 | 12.15 | 64,076 | +0.60(+5.16%) |
Mar 25, 2020 | 10.91 | 11.82 | 10.91 | 11.56 | 5,287 | +0.68(+6.29%) |
Mar 24, 2020 | 10.47 | 10.91 | 10.31 | 10.87 | 4,103 | +0.40(+3.81%) |
Mar 23, 2020 | 10.90 | 11.09 | 10.04 | 10.47 | 20,906 | -0.62(-5.60%) |
Mar 20, 2020 | 11.36 | 11.60 | 10.98 | 11.09 | 7,761 | -0.41(-3.55%) |
Mar 19, 2020 | 10.58 | 11.66 | 10.58 | 11.50 | 29,539 | +0.20(+1.81%) |
Mar 18, 2020 | 10.77 | 12.08 | 10.19 | 11.30 | 19,668 | -0.24(-2.09%) |
Mar 17, 2020 | 10.94 | 12.36 | 10.91 | 11.54 | 12,209 | +1.04(+9.89%) |
Mar 16, 2020 | 11.73 | 11.73 | 9.944 | 10.50 | 9,013 | -1.80(-14.63%) |
Mar 13, 2020 | 11.87 | 12.34 | 11.87 | 12.30 | 4,311 | +0.52(+4.38%) |
Mar 12, 2020 | 12.86 | 12.86 | 11.47 | 11.78 | 6,382 | -1.32(-10.10%) |
Mar 11, 2020 | 13.25 | 13.35 | 13.11 | 13.11 | 5,898 | -0.43(-3.15%) |
Mar 10, 2020 | 13.16 | 13.53 | 13.16 | 13.53 | 1,111 | +0.73(+5.72%) |
Mar 09, 2020 | 13.26 | 13.26 | 12.80 | 12.80 | 689 | -1.97(-13.32%) |
Mar 06, 2020 | 14.61 | 14.93 | 14.53 | 14.77 | 13,366 | -0.29(-1.91%) |
Mar 05, 2020 | 15.54 | 15.54 | 15.06 | 15.06 | 2,625 | -0.83(-5.25%) |
Mar 04, 2020 | 15.67 | 15.89 | 15.65 | 15.89 | 5,098 | +0.44(+2.82%) |
Mar 03, 2020 | 15.56 | 15.61 | 15.05 | 15.45 | 13,806 | +0.41(+2.74%) |
Mar 02, 2020 | 14.66 | 15.09 | 14.54 | 15.04 | 17,995 | +0.80(+5.64%) |
Feb 28, 2020 | 14.13 | 14.55 | 13.70 | 14.24 | 11,103 | -0.53(-3.56%) |
Feb 27, 2020 | 15.02 | 15.03 | 14.68 | 14.77 | 4,624 | -0.35(-2.29%) |
Feb 26, 2020 | 14.78 | 15.35 | 14.78 | 15.11 | 8,209 | +0.07(+0.49%) |
Feb 25, 2020 | 15.31 | 15.34 | 15.04 | 15.04 | 2,025 | -0.54(-3.45%) |
Feb 24, 2020 | 15.65 | 15.65 | 15.48 | 15.58 | 555 | -0.59(-3.64%) |
Feb 21, 2020 | 16.09 | 16.16 | 16.09 | 16.16 | 1,940 | -0.09(-0.58%) |
Feb 20, 2020 | 16.64 | 16.64 | 16.20 | 16.26 | 2,659 | -0.36(-2.17%) |
Feb 19, 2020 | 16.55 | 16.62 | 16.55 | 16.62 | 1,195 | +0.09(+0.53%) |
Feb 18, 2020 | 16.48 | 16.53 | 16.42 | 16.53 | 2,925 | +0.03(+0.17%) |
Feb 14, 2020 | 16.64 | 16.64 | 16.48 | 16.50 | 2,479 | -0.01(-0.06%) |
Feb 13, 2020 | 16.51 | 16.51 | 16.34 | 16.51 | 8,485 | +0.07(+0.45%) |
Feb 12, 2020 | 16.26 | 16.50 | 16.24 | 16.44 | 9,982 | +0.87(+5.60%) |
Feb 11, 2020 | 15.31 | 15.66 | 15.30 | 15.57 | 6,312 | +0.39(+2.57%) |
Feb 10, 2020 | 15.18 | 15.29 | 15.14 | 15.18 | 5,907 | -0.19(-1.22%) |
Feb 07, 2020 | 15.37 | 15.50 | 15.31 | 15.36 | 3,880 | -0.28(-1.77%) |
Feb 06, 2020 | 15.95 | 15.95 | 15.64 | 15.64 | 4,456 | -0.21(-1.31%) |
Feb 05, 2020 | 15.86 | 15.87 | 15.85 | 15.85 | 914 | +0.03(+0.20%) |
Feb 04, 2020 | 15.73 | 15.82 | 15.73 | 15.82 | 943 | +0.47(+3.08%) |