Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.60 | 12.68 | 12.34 | 12.48 | 2,902,436 | -0.33(-2.56%) |
Apr 29, 2020 | 12.84 | 12.99 | 12.74 | 12.81 | 3,107,553 | +0.07(+0.59%) |
Apr 28, 2020 | 12.60 | 12.84 | 12.45 | 12.74 | 3,246,146 | +0.36(+2.87%) |
Apr 27, 2020 | 12.25 | 12.45 | 12.11 | 12.38 | 3,446,970 | +0.26(+2.16%) |
Apr 24, 2020 | 12.20 | 12.26 | 11.91 | 12.12 | 3,275,285 | +0.08(+0.70%) |
Apr 23, 2020 | 12.04 | 12.28 | 11.94 | 12.03 | 7,638,431 | -0.09(-0.77%) |
Apr 22, 2020 | 12.40 | 12.44 | 12.04 | 12.13 | 7,734,783 | -0.12(-0.99%) |
Apr 21, 2020 | 12.72 | 12.89 | 11.85 | 12.25 | 10,468,648 | -0.07(-0.53%) |
Apr 20, 2020 | 12.23 | 12.43 | 12.06 | 12.31 | 3,943,190 | -0.01(-0.08%) |
Apr 17, 2020 | 12.32 | 12.45 | 12.07 | 12.32 | 4,950,306 | +0.24(+2.01%) |
Apr 16, 2020 | 12.06 | 12.16 | 11.78 | 12.08 | 4,744,262 | +0.08(+0.70%) |
Apr 15, 2020 | 11.97 | 12.34 | 11.90 | 12.00 | 7,205,506 | -0.21(-1.76%) |
Apr 14, 2020 | 12.39 | 12.45 | 12.09 | 12.21 | 4,803,773 | +0.08(+0.69%) |
Apr 13, 2020 | 12.17 | 12.29 | 11.94 | 12.13 | 5,298,949 | -0.08(-0.69%) |
Apr 09, 2020 | 12.20 | 12.54 | 12.02 | 12.21 | 4,218,888 | +0.11(+0.93%) |
Apr 08, 2020 | 11.59 | 12.20 | 11.44 | 12.10 | 4,928,578 | +0.71(+6.24%) |
Apr 07, 2020 | 11.73 | 11.92 | 11.37 | 11.39 | 4,545,490 | +0.07(+0.58%) |
Apr 06, 2020 | 11.10 | 11.46 | 10.86 | 11.32 | 4,809,680 | +0.66(+6.23%) |
Apr 03, 2020 | 11.24 | 11.33 | 10.44 | 10.66 | 6,096,682 | -0.75(-6.56%) |
Apr 02, 2020 | 10.93 | 11.43 | 10.80 | 11.41 | 4,615,832 | +0.44(+4.01%) |
Apr 01, 2020 | 10.97 | 11.20 | 10.72 | 10.97 | 4,531,376 | -0.44(-3.85%) |
Mar 31, 2020 | 11.41 | 11.51 | 11.19 | 11.41 | 5,019,113 | -0.10(-0.89%) |
Mar 30, 2020 | 11.10 | 11.62 | 11.01 | 11.51 | 4,533,365 | +0.46(+4.15%) |
Mar 27, 2020 | 11.39 | 11.57 | 11.02 | 11.05 | 3,162,882 | -0.67(-5.74%) |
Mar 26, 2020 | 11.27 | 11.79 | 11.27 | 11.73 | 3,570,446 | +0.55(+4.94%) |
Mar 25, 2020 | 10.94 | 11.66 | 10.74 | 11.17 | 4,369,256 | +0.18(+1.62%) |
Mar 24, 2020 | 10.29 | 11.02 | 10.09 | 11.00 | 5,060,834 | +1.11(+11.26%) |
Mar 23, 2020 | 10.10 | 10.37 | 9.729 | 9.883 | 6,301,753 | -0.35(-3.38%) |
Mar 20, 2020 | 10.75 | 11.10 | 10.13 | 10.23 | 5,381,948 | -0.51(-4.79%) |
Mar 19, 2020 | 10.79 | 10.99 | 10.21 | 10.74 | 5,264,952 | -0.13(-1.20%) |
Mar 18, 2020 | 10.71 | 11.66 | 10.33 | 10.87 | 4,418,642 | -0.56(-4.91%) |
Mar 17, 2020 | 11.01 | 11.89 | 10.80 | 11.44 | 5,471,658 | +0.59(+5.43%) |
Mar 16, 2020 | 11.07 | 11.99 | 10.72 | 10.85 | 4,392,257 | -1.29(-10.63%) |
Mar 13, 2020 | 12.19 | 12.20 | 11.26 | 12.14 | 4,274,180 | +0.54(+4.68%) |
Mar 12, 2020 | 11.47 | 12.38 | 10.91 | 11.59 | 5,117,807 | -0.57(-4.65%) |
Mar 11, 2020 | 12.57 | 12.57 | 11.97 | 12.16 | 5,130,267 | -0.72(-5.56%) |
Mar 10, 2020 | 12.65 | 12.88 | 12.20 | 12.88 | 7,432,734 | +0.54(+4.37%) |
Mar 09, 2020 | 12.14 | 12.58 | 11.63 | 12.34 | 10,562,622 | -0.46(-3.56%) |
Mar 06, 2020 | 12.92 | 13.03 | 12.48 | 12.79 | 5,965,977 | -0.53(-3.98%) |
Mar 05, 2020 | 13.39 | 13.62 | 13.20 | 13.32 | 6,112,789 | -0.32(-2.32%) |
Mar 04, 2020 | 13.27 | 13.69 | 13.23 | 13.64 | 6,714,152 | +0.66(+5.09%) |
Mar 03, 2020 | 12.88 | 13.27 | 12.79 | 12.98 | 8,698,195 | +0.09(+0.72%) |
Mar 02, 2020 | 12.56 | 12.89 | 12.43 | 12.89 | 6,306,402 | +0.32(+2.51%) |
Feb 28, 2020 | 12.26 | 12.57 | 12.08 | 12.57 | 6,791,968 | -0.01(-0.07%) |
Feb 27, 2020 | 12.56 | 13.11 | 12.23 | 12.58 | 6,859,914 | -0.11(-0.88%) |
Feb 26, 2020 | 12.84 | 13.17 | 12.67 | 12.69 | 7,522,054 | +0.03(+0.22%) |
Feb 25, 2020 | 13.15 | 13.37 | 12.62 | 12.66 | 7,877,435 | -0.52(-3.95%) |
Feb 24, 2020 | 13.71 | 13.76 | 13.10 | 13.18 | 9,289,121 | -1.77(-11.82%) |
Feb 21, 2020 | 14.81 | 15.02 | 14.73 | 14.95 | 2,159,149 | +0.09(+0.63%) |
Feb 20, 2020 | 14.77 | 15.02 | 14.68 | 14.86 | 2,070,767 | +0.08(+0.57%) |
Feb 19, 2020 | 15.24 | 15.24 | 14.74 | 14.77 | 4,200,646 | -0.43(-2.81%) |
Feb 18, 2020 | 14.99 | 15.23 | 14.91 | 15.20 | 1,887,078 | +0.19(+1.24%) |
Feb 14, 2020 | 15.26 | 15.29 | 14.97 | 15.01 | 1,785,469 | -0.25(-1.64%) |
Feb 13, 2020 | 15.15 | 15.31 | 15.06 | 15.27 | 1,800,256 | +0.07(+0.49%) |
Feb 12, 2020 | 15.09 | 15.24 | 15.01 | 15.19 | 2,269,729 | +0.14(+0.93%) |
Feb 11, 2020 | 14.76 | 15.13 | 14.69 | 15.05 | 2,449,457 | +0.33(+2.21%) |
Feb 10, 2020 | 14.71 | 14.80 | 14.66 | 14.73 | 2,158,284 | -0.02(-0.13%) |
Feb 07, 2020 | 14.95 | 15.03 | 14.67 | 14.74 | 2,405,042 | -0.26(-1.73%) |
Feb 06, 2020 | 15.09 | 15.15 | 14.87 | 15.00 | 3,119,117 | +0.02(+0.12%) |
Feb 05, 2020 | 14.83 | 15.02 | 14.74 | 14.99 | 4,136,524 | +0.20(+1.38%) |
Feb 04, 2020 | 14.80 | 15.00 | 14.71 | 14.78 | 3,103,453 | +0.12(+0.82%) |