Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.78 | 11.01 | 10.66 | 10.89 | 2,010,527 | +0.12(+1.16%) |
Apr 29, 2020 | 10.68 | 10.89 | 10.66 | 10.77 | 178,309 | +0.77(+7.70%) |
Apr 28, 2020 | 10.22 | 10.22 | 9.960 | 10.00 | 369,911 | -0.07(-0.70%) |
Apr 27, 2020 | 9.920 | 10.09 | 9.830 | 10.07 | 345,793 | +0.01(+0.10%) |
Apr 24, 2020 | 9.940 | 10.06 | 9.895 | 10.06 | 174,200 | +0.22(+2.24%) |
Apr 23, 2020 | 9.830 | 10.07 | 9.750 | 9.840 | 269,621 | -0.02(-0.20%) |
Apr 22, 2020 | 9.830 | 9.990 | 9.780 | 9.860 | 221,866 | -0.12(-1.20%) |
Apr 21, 2020 | 9.820 | 10.05 | 9.820 | 9.980 | 350,431 | -0.15(-1.48%) |
Apr 20, 2020 | 10.25 | 10.43 | 10.13 | 10.13 | 308,982 | -0.28(-2.69%) |
Apr 17, 2020 | 10.21 | 10.45 | 10.12 | 10.41 | 370,800 | +0.35(+3.48%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.980 | 10.06 | 332,167 | -0.04(-0.40%) |
Apr 15, 2020 | 10.15 | 10.27 | 10.06 | 10.10 | 428,591 | -0.50(-4.72%) |
Apr 14, 2020 | 10.59 | 10.77 | 10.55 | 10.60 | 1,134,036 | +0.04(+0.43%) |
Apr 13, 2020 | 10.70 | 10.70 | 10.35 | 10.55 | 360,017 | +0.02(+0.14%) |
Apr 09, 2020 | 10.60 | 10.80 | 10.20 | 10.54 | 1,180,500 | +0.35(+3.43%) |
Apr 08, 2020 | 9.990 | 10.23 | 9.960 | 10.19 | 987,789 | +0.21(+2.10%) |
Apr 07, 2020 | 10.36 | 10.39 | 9.980 | 9.980 | 1,130,944 | +0.03(+0.30%) |
Apr 06, 2020 | 9.880 | 10.00 | 9.860 | 9.950 | 620,950 | +0.64(+6.87%) |
Apr 03, 2020 | 9.380 | 9.500 | 9.220 | 9.310 | 1,263,700 | -0.25(-2.62%) |
Apr 02, 2020 | 9.543 | 9.727 | 9.440 | 9.560 | 3,193,924 | +0.30(+3.24%) |
Apr 01, 2020 | 9.780 | 9.950 | 9.200 | 9.260 | 2,820,159 | -0.94(-9.22%) |
Mar 31, 2020 | 10.25 | 10.44 | 10.07 | 10.20 | 3,088,131 | -0.19(-1.83%) |
Mar 30, 2020 | 10.25 | 10.45 | 10.18 | 10.39 | 2,283,864 | -0.66(-6.02%) |
Mar 27, 2020 | 10.78 | 11.33 | 10.69 | 11.05 | 1,791,200 | -0.58(-4.94%) |
Mar 26, 2020 | 11.26 | 11.75 | 11.20 | 11.63 | 899,868 | +0.00(+0.02%) |
Mar 25, 2020 | 11.13 | 11.82 | 11.00 | 11.63 | 1,218,987 | +0.50(+4.52%) |
Mar 24, 2020 | 10.90 | 11.28 | 10.83 | 11.12 | 1,708,344 | +0.86(+8.33%) |
Mar 23, 2020 | 10.53 | 10.79 | 10.24 | 10.27 | 611,417 | -0.44(-4.11%) |
Mar 20, 2020 | 10.85 | 11.29 | 10.68 | 10.71 | 376,800 | +0.16(+1.52%) |
Mar 19, 2020 | 10.80 | 11.05 | 10.55 | 10.55 | 718,508 | -0.41(-3.74%) |
Mar 18, 2020 | 10.70 | 11.38 | 10.70 | 10.96 | 599,335 | -0.50(-4.36%) |
Mar 17, 2020 | 10.53 | 11.54 | 10.49 | 11.46 | 1,130,993 | +0.78(+7.30%) |
Mar 16, 2020 | 10.49 | 11.27 | 10.47 | 10.68 | 1,106,753 | -1.41(-11.67%) |
Mar 13, 2020 | 12.38 | 12.44 | 11.37 | 12.09 | 1,130,000 | +0.45(+3.87%) |
Mar 12, 2020 | 12.88 | 12.93 | 11.54 | 11.64 | 497,015 | -2.61(-18.32%) |
Mar 11, 2020 | 14.67 | 14.73 | 14.06 | 14.25 | 339,530 | -0.77(-5.13%) |
Mar 10, 2020 | 15.40 | 15.58 | 14.67 | 15.02 | 243,252 | -0.44(-2.85%) |
Mar 09, 2020 | 15.88 | 16.14 | 15.31 | 15.46 | 188,462 | -1.52(-8.95%) |
Mar 06, 2020 | 17.15 | 17.22 | 16.71 | 16.98 | 158,900 | -0.51(-2.92%) |
Mar 05, 2020 | 17.47 | 17.62 | 17.38 | 17.49 | 185,021 | -0.49(-2.73%) |
Mar 04, 2020 | 17.48 | 18.01 | 17.43 | 17.98 | 175,642 | +1.14(+6.77%) |
Mar 03, 2020 | 17.09 | 17.31 | 16.84 | 16.84 | 259,514 | -0.26(-1.52%) |
Mar 02, 2020 | 16.65 | 17.13 | 16.58 | 17.10 | 208,041 | +0.43(+2.58%) |
Feb 28, 2020 | 16.55 | 16.67 | 16.32 | 16.67 | 243,100 | -0.42(-2.46%) |
Feb 27, 2020 | 17.56 | 17.80 | 17.09 | 17.09 | 203,556 | +0.24(+1.42%) |
Feb 26, 2020 | 16.93 | 17.09 | 16.85 | 16.85 | 193,255 | +0.15(+0.90%) |
Feb 25, 2020 | 17.07 | 17.17 | 16.70 | 16.70 | 243,441 | -0.63(-3.64%) |
Feb 24, 2020 | 17.55 | 17.58 | 17.33 | 17.33 | 118,859 | -0.71(-3.94%) |
Feb 21, 2020 | 17.98 | 18.09 | 17.93 | 18.04 | 958,000 | -0.02(-0.11%) |
Feb 20, 2020 | 17.85 | 18.06 | 17.79 | 18.06 | 280,597 | +0.10(+0.56%) |
Feb 19, 2020 | 17.96 | 17.99 | 17.91 | 17.96 | 86,682 | +0.12(+0.64%) |
Feb 18, 2020 | 17.85 | 17.95 | 17.80 | 17.84 | 177,311 | +0.39(+2.26%) |
Feb 14, 2020 | 17.45 | 17.47 | 17.40 | 17.45 | 151,600 | +0.25(+1.45%) |
Feb 13, 2020 | 17.16 | 17.25 | 17.14 | 17.20 | 92,121 | -0.10(-0.58%) |
Feb 12, 2020 | 17.40 | 17.40 | 17.26 | 17.30 | 96,338 | -0.07(-0.40%) |
Feb 11, 2020 | 17.29 | 17.37 | 17.26 | 17.37 | 184,537 | +0.33(+1.94%) |
Feb 10, 2020 | 16.98 | 17.07 | 16.98 | 17.04 | 95,474 | +0.05(+0.29%) |
Feb 07, 2020 | 17.09 | 17.11 | 16.97 | 16.99 | 128,800 | -0.31(-1.79%) |
Feb 06, 2020 | 17.14 | 17.39 | 17.08 | 17.30 | 126,541 | +0.25(+1.47%) |
Feb 05, 2020 | 16.98 | 17.08 | 16.90 | 17.05 | 114,978 | -0.15(-0.87%) |
Feb 04, 2020 | 17.20 | 17.27 | 17.16 | 17.20 | 121,753 | -0.04(-0.23%) |