Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.62 | 10.67 | 10.34 | 10.45 | 10,256,049 | -0.53(-4.85%) |
Apr 29, 2020 | 10.81 | 11.03 | 10.78 | 10.98 | 7,388,920 | +0.69(+6.68%) |
Apr 28, 2020 | 10.41 | 10.42 | 10.27 | 10.30 | 3,382,494 | +0.07(+0.65%) |
Apr 27, 2020 | 10.13 | 10.24 | 10.05 | 10.23 | 4,318,712 | +0.15(+1.47%) |
Apr 24, 2020 | 10.02 | 10.10 | 9.941 | 10.08 | 5,828,763 | +0.32(+3.26%) |
Apr 23, 2020 | 9.904 | 9.963 | 9.764 | 9.764 | 5,173,211 | -0.04(-0.38%) |
Apr 22, 2020 | 9.778 | 9.835 | 9.730 | 9.801 | 4,250,213 | +0.15(+1.53%) |
Apr 21, 2020 | 9.778 | 9.838 | 9.608 | 9.653 | 4,702,292 | -0.46(-4.53%) |
Apr 20, 2020 | 10.12 | 10.30 | 10.10 | 10.11 | 3,671,810 | -0.07(-0.73%) |
Apr 17, 2020 | 10.13 | 10.21 | 9.978 | 10.18 | 6,957,958 | +0.29(+2.91%) |
Apr 16, 2020 | 9.897 | 9.963 | 9.808 | 9.897 | 4,878,906 | -0.11(-1.11%) |
Apr 15, 2020 | 10.08 | 10.13 | 9.971 | 10.01 | 3,680,612 | -0.46(-4.38%) |
Apr 14, 2020 | 10.44 | 10.54 | 10.35 | 10.47 | 4,142,120 | -0.01(-0.07%) |
Apr 13, 2020 | 10.53 | 10.55 | 10.35 | 10.47 | 2,696,067 | -0.04(-0.35%) |
Apr 09, 2020 | 10.42 | 10.55 | 10.33 | 10.51 | 5,852,440 | +0.27(+2.67%) |
Apr 08, 2020 | 10.28 | 10.33 | 10.07 | 10.24 | 5,448,700 | -0.20(-1.91%) |
Apr 07, 2020 | 10.99 | 11.01 | 10.40 | 10.44 | 4,286,857 | -0.14(-1.33%) |
Apr 06, 2020 | 10.50 | 10.62 | 10.42 | 10.58 | 3,956,317 | +0.57(+5.69%) |
Apr 03, 2020 | 9.919 | 10.07 | 9.882 | 10.01 | 4,106,287 | -0.05(-0.51%) |
Apr 02, 2020 | 9.971 | 10.53 | 9.808 | 10.06 | 6,425,048 | +0.18(+1.87%) |
Apr 01, 2020 | 9.978 | 10.11 | 9.838 | 9.875 | 5,356,289 | -0.30(-2.98%) |
Mar 31, 2020 | 10.29 | 10.50 | 10.04 | 10.18 | 7,603,435 | -0.27(-2.62%) |
Mar 30, 2020 | 10.40 | 10.52 | 10.15 | 10.45 | 5,195,399 | -0.13(-1.26%) |
Mar 27, 2020 | 10.55 | 10.80 | 10.20 | 10.58 | 5,022,253 | -0.35(-3.18%) |
Mar 26, 2020 | 10.13 | 11.07 | 10.13 | 10.93 | 10,377,763 | +0.85(+8.43%) |
Mar 25, 2020 | 9.985 | 10.41 | 9.852 | 10.08 | 6,656,751 | +0.46(+4.76%) |
Mar 24, 2020 | 9.756 | 9.823 | 9.379 | 9.623 | 6,415,844 | +0.35(+3.83%) |
Mar 23, 2020 | 9.549 | 9.645 | 9.172 | 9.268 | 13,074,202 | -0.10(-1.10%) |
Mar 20, 2020 | 10.16 | 10.24 | 9.365 | 9.372 | 10,934,089 | -0.72(-7.11%) |
Mar 19, 2020 | 9.564 | 10.28 | 9.498 | 10.09 | 12,671,250 | +0.78(+8.33%) |
Mar 18, 2020 | 9.424 | 9.719 | 8.928 | 9.313 | 11,307,171 | -0.35(-3.67%) |
Mar 17, 2020 | 8.707 | 9.764 | 8.574 | 9.668 | 8,218,486 | +1.10(+12.86%) |
Mar 16, 2020 | 8.559 | 8.951 | 8.470 | 8.566 | 8,629,310 | -1.56(-15.40%) |
Mar 13, 2020 | 10.30 | 10.33 | 9.594 | 10.13 | 8,127,472 | +0.22(+2.24%) |
Mar 12, 2020 | 9.948 | 10.19 | 9.409 | 9.904 | 10,380,801 | -1.16(-10.49%) |
Mar 11, 2020 | 11.30 | 11.38 | 10.95 | 11.06 | 7,499,417 | -0.86(-7.25%) |
Mar 10, 2020 | 12.07 | 12.12 | 11.54 | 11.93 | 11,601,410 | +0.17(+1.45%) |
Mar 09, 2020 | 12.20 | 12.51 | 11.75 | 11.76 | 7,272,994 | -1.37(-10.42%) |
Mar 06, 2020 | 13.05 | 13.21 | 12.93 | 13.13 | 3,846,650 | -0.21(-1.61%) |
Mar 05, 2020 | 13.28 | 13.53 | 13.18 | 13.34 | 6,335,326 | -0.13(-0.93%) |
Mar 04, 2020 | 13.05 | 13.48 | 12.94 | 13.47 | 6,736,226 | +0.99(+7.94%) |
Mar 03, 2020 | 12.73 | 12.90 | 12.39 | 12.48 | 7,259,642 | -0.35(-2.77%) |
Mar 02, 2020 | 12.57 | 12.83 | 12.47 | 12.83 | 10,487,642 | -0.10(-0.80%) |
Feb 28, 2020 | 12.71 | 12.93 | 12.50 | 12.93 | 11,214,155 | -0.36(-2.72%) |
Feb 27, 2020 | 13.33 | 13.58 | 13.29 | 13.30 | 6,342,335 | -0.47(-3.44%) |
Feb 26, 2020 | 13.78 | 13.99 | 13.75 | 13.77 | 3,660,920 | -0.14(-1.01%) |
Feb 25, 2020 | 14.26 | 14.29 | 13.85 | 13.91 | 3,405,175 | -0.35(-2.49%) |
Feb 24, 2020 | 14.27 | 14.38 | 14.16 | 14.26 | 3,988,063 | -0.56(-3.79%) |
Feb 21, 2020 | 14.80 | 14.84 | 14.74 | 14.83 | 2,604,887 | +0.04(+0.30%) |
Feb 20, 2020 | 14.80 | 14.86 | 14.71 | 14.78 | 3,672,887 | -0.03(-0.20%) |
Feb 19, 2020 | 14.92 | 14.97 | 14.81 | 14.81 | 4,494,834 | -0.12(-0.79%) |
Feb 18, 2020 | 14.42 | 14.94 | 14.40 | 14.93 | 11,313,170 | +0.55(+3.80%) |
Feb 14, 2020 | 14.47 | 14.47 | 14.36 | 14.38 | 2,086,156 | -0.16(-1.07%) |
Feb 13, 2020 | 14.51 | 14.68 | 14.49 | 14.54 | 2,790,492 | -0.04(-0.30%) |
Feb 12, 2020 | 14.56 | 14.61 | 14.51 | 14.58 | 3,123,631 | +0.26(+1.81%) |
Feb 11, 2020 | 14.34 | 14.43 | 14.31 | 14.32 | 2,855,759 | +0.04(+0.26%) |
Feb 10, 2020 | 14.43 | 14.44 | 14.24 | 14.29 | 2,843,442 | -0.27(-1.83%) |
Feb 07, 2020 | 14.73 | 14.75 | 14.54 | 14.55 | 5,655,987 | +0.10(+0.66%) |
Feb 06, 2020 | 14.29 | 14.46 | 14.28 | 14.46 | 5,089,316 | +0.46(+3.27%) |
Feb 05, 2020 | 14.27 | 14.30 | 13.88 | 14.00 | 7,558,595 | -0.52(-3.56%) |
Feb 04, 2020 | 14.60 | 14.62 | 14.47 | 14.52 | 3,960,962 | +0.04(+0.31%) |