Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.89 | 12.16 | 11.54 | 11.97 | 2,171,145 | -0.28(-2.28%) |
Apr 29, 2020 | 11.90 | 12.36 | 11.67 | 12.25 | 1,336,580 | +0.85(+7.42%) |
Apr 28, 2020 | 11.64 | 11.81 | 11.29 | 11.41 | 1,822,428 | +0.23(+2.05%) |
Apr 27, 2020 | 10.87 | 11.37 | 10.84 | 11.18 | 1,785,658 | +0.39(+3.61%) |
Apr 24, 2020 | 10.44 | 10.91 | 10.30 | 10.79 | 1,921,577 | +0.52(+5.03%) |
Apr 23, 2020 | 10.11 | 10.39 | 10.04 | 10.27 | 1,181,350 | +0.30(+3.06%) |
Apr 22, 2020 | 10.35 | 10.42 | 9.949 | 9.966 | 1,107,416 | -0.12(-1.18%) |
Apr 21, 2020 | 10.09 | 10.32 | 9.894 | 10.08 | 1,214,689 | -0.41(-3.95%) |
Apr 20, 2020 | 10.21 | 10.76 | 10.01 | 10.50 | 1,426,051 | -0.03(-0.32%) |
Apr 17, 2020 | 10.25 | 10.66 | 10.06 | 10.53 | 2,098,016 | +0.80(+8.27%) |
Apr 16, 2020 | 10.14 | 10.14 | 9.467 | 9.729 | 2,323,642 | -0.37(-3.69%) |
Apr 15, 2020 | 10.41 | 10.56 | 9.954 | 10.10 | 2,401,959 | -0.83(-7.59%) |
Apr 14, 2020 | 11.65 | 11.72 | 10.83 | 10.93 | 2,020,380 | -0.45(-3.94%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.28 | 11.38 | 1,734,211 | -0.82(-6.73%) |
Apr 09, 2020 | 12.02 | 12.42 | 11.80 | 12.20 | 3,067,958 | +0.57(+4.88%) |
Apr 08, 2020 | 11.22 | 11.80 | 11.07 | 11.63 | 1,854,345 | +0.59(+5.37%) |
Apr 07, 2020 | 11.09 | 11.44 | 10.79 | 11.04 | 2,213,106 | +0.58(+5.59%) |
Apr 06, 2020 | 10.21 | 10.51 | 9.966 | 10.46 | 1,823,204 | +0.74(+7.58%) |
Apr 03, 2020 | 10.23 | 10.45 | 9.547 | 9.721 | 2,093,765 | -0.64(-6.13%) |
Apr 02, 2020 | 10.41 | 10.90 | 10.19 | 10.36 | 1,869,787 | -0.10(-0.97%) |
Apr 01, 2020 | 10.25 | 10.62 | 9.949 | 10.46 | 2,127,327 | -0.37(-3.44%) |
Mar 31, 2020 | 10.91 | 11.13 | 10.51 | 10.83 | 2,248,441 | -0.18(-1.62%) |
Mar 30, 2020 | 10.83 | 11.06 | 10.42 | 11.01 | 1,656,314 | +0.26(+2.44%) |
Mar 27, 2020 | 10.71 | 11.12 | 10.54 | 10.75 | 1,627,985 | -0.52(-4.59%) |
Mar 26, 2020 | 10.25 | 11.35 | 10.12 | 11.26 | 2,141,853 | +1.14(+11.30%) |
Mar 25, 2020 | 10.46 | 10.58 | 9.788 | 10.12 | 2,455,599 | -0.22(-2.13%) |
Mar 24, 2020 | 9.611 | 10.34 | 9.475 | 10.34 | 1,216,953 | +1.15(+12.53%) |
Mar 23, 2020 | 9.814 | 9.983 | 8.662 | 9.187 | 2,003,593 | -0.72(-7.26%) |
Mar 20, 2020 | 10.17 | 10.55 | 9.797 | 9.907 | 3,008,791 | -0.24(-2.34%) |
Mar 19, 2020 | 9.577 | 10.30 | 9.073 | 10.14 | 1,625,403 | +0.33(+3.37%) |
Mar 18, 2020 | 10.64 | 11.20 | 9.445 | 9.814 | 2,058,665 | -1.55(-13.64%) |
Mar 17, 2020 | 10.81 | 11.38 | 10.14 | 11.36 | 3,004,774 | +0.76(+7.19%) |
Mar 16, 2020 | 10.21 | 11.01 | 10.21 | 10.60 | 2,679,823 | -1.12(-9.54%) |
Mar 13, 2020 | 11.63 | 11.84 | 10.75 | 11.72 | 2,592,022 | +0.87(+8.04%) |
Mar 12, 2020 | 10.38 | 11.52 | 10.08 | 10.85 | 3,312,545 | -0.44(-3.90%) |
Mar 11, 2020 | 11.41 | 11.80 | 11.08 | 11.29 | 5,055,705 | -0.53(-4.44%) |
Mar 10, 2020 | 11.60 | 11.93 | 11.23 | 11.81 | 3,460,264 | +0.80(+7.31%) |
Mar 09, 2020 | 10.16 | 11.79 | 10.16 | 11.01 | 2,653,323 | -2.23(-16.83%) |
Mar 06, 2020 | 13.04 | 13.51 | 12.84 | 13.23 | 2,043,927 | -0.48(-3.52%) |
Mar 05, 2020 | 14.19 | 14.23 | 13.57 | 13.72 | 2,719,795 | -0.90(-6.14%) |
Mar 04, 2020 | 14.60 | 14.69 | 14.08 | 14.61 | 2,200,847 | +0.27(+1.89%) |
Mar 03, 2020 | 14.94 | 15.01 | 14.23 | 14.34 | 3,163,850 | -0.64(-4.29%) |
Mar 02, 2020 | 14.39 | 15.00 | 14.14 | 14.99 | 2,372,424 | +0.65(+4.55%) |
Feb 28, 2020 | 14.24 | 14.52 | 14.01 | 14.34 | 3,157,595 | -0.36(-2.42%) |
Feb 27, 2020 | 14.67 | 15.18 | 14.40 | 14.69 | 3,078,239 | -0.33(-2.18%) |
Feb 26, 2020 | 15.58 | 15.62 | 15.02 | 15.02 | 1,791,396 | -0.41(-2.66%) |
Feb 25, 2020 | 16.10 | 16.10 | 15.28 | 15.43 | 1,797,799 | -0.66(-4.11%) |
Feb 24, 2020 | 16.31 | 16.38 | 15.91 | 16.09 | 2,472,521 | -0.63(-3.76%) |
Feb 21, 2020 | 17.00 | 17.00 | 16.69 | 16.72 | 951,366 | -0.39(-2.30%) |
Feb 20, 2020 | 17.13 | 17.22 | 16.93 | 17.11 | 1,033,535 | +0.27(+1.59%) |
Feb 19, 2020 | 16.85 | 16.91 | 16.79 | 16.84 | 1,468,251 | +0.05(+0.30%) |
Feb 18, 2020 | 16.92 | 17.03 | 16.66 | 16.79 | 793,536 | -0.19(-1.13%) |
Feb 14, 2020 | 17.17 | 17.18 | 16.92 | 16.99 | 641,722 | -0.22(-1.27%) |
Feb 13, 2020 | 17.02 | 17.21 | 17.01 | 17.21 | 930,245 | +0.08(+0.49%) |
Feb 12, 2020 | 17.22 | 17.27 | 16.98 | 17.12 | 1,343,682 | +0.16(+0.94%) |
Feb 11, 2020 | 17.01 | 17.23 | 16.91 | 16.96 | 1,791,923 | -0.03(-0.20%) |
Feb 10, 2020 | 16.96 | 17.01 | 16.79 | 17.00 | 837,664 | +0.01(+0.05%) |
Feb 07, 2020 | 17.22 | 17.22 | 16.97 | 16.99 | 852,447 | -0.25(-1.46%) |
Feb 06, 2020 | 17.55 | 17.58 | 17.23 | 17.24 | 997,765 | -0.18(-1.01%) |
Feb 05, 2020 | 17.31 | 17.49 | 17.26 | 17.41 | 887,772 | +0.39(+2.26%) |
Feb 04, 2020 | 17.13 | 17.21 | 16.99 | 17.03 | 1,027,068 | +0.19(+1.14%) |