Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.52 | 11.86 | 11.37 | 11.61 | 371,058 | -0.20(-1.69%) |
Apr 29, 2020 | 11.58 | 11.95 | 11.24 | 11.81 | 549,508 | +0.48(+4.24%) |
Apr 28, 2020 | 11.76 | 11.79 | 11.06 | 11.33 | 492,208 | -0.17(-1.48%) |
Apr 27, 2020 | 10.91 | 11.87 | 10.91 | 11.50 | 319,382 | +0.67(+6.19%) |
Apr 24, 2020 | 11.25 | 11.25 | 10.77 | 10.83 | 274,100 | -0.41(-3.65%) |
Apr 23, 2020 | 10.90 | 11.32 | 10.87 | 11.24 | 260,671 | +0.37(+3.40%) |
Apr 22, 2020 | 10.95 | 11.10 | 10.43 | 10.87 | 222,747 | +0.12(+1.12%) |
Apr 21, 2020 | 10.58 | 10.88 | 10.40 | 10.75 | 256,803 | -0.25(-2.27%) |
Apr 20, 2020 | 10.71 | 11.39 | 10.71 | 11.00 | 223,040 | +0.13(+1.20%) |
Apr 17, 2020 | 10.87 | 10.96 | 10.56 | 10.87 | 321,700 | +0.44(+4.22%) |
Apr 16, 2020 | 10.37 | 10.47 | 10.03 | 10.43 | 269,198 | +0.10(+0.97%) |
Apr 15, 2020 | 10.74 | 11.03 | 10.01 | 10.33 | 274,440 | -0.79(-7.10%) |
Apr 14, 2020 | 11.04 | 11.49 | 10.92 | 11.12 | 294,746 | +0.19(+1.74%) |
Apr 13, 2020 | 10.61 | 11.10 | 10.47 | 10.93 | 354,379 | +0.28(+2.63%) |
Apr 09, 2020 | 10.71 | 10.95 | 10.47 | 10.65 | 331,800 | +0.09(+0.85%) |
Apr 08, 2020 | 10.26 | 10.67 | 9.910 | 10.56 | 246,353 | +0.44(+4.35%) |
Apr 07, 2020 | 10.59 | 10.88 | 9.980 | 10.12 | 389,044 | -0.33(-3.16%) |
Apr 06, 2020 | 9.950 | 10.53 | 9.890 | 10.45 | 289,704 | +0.65(+6.63%) |
Apr 03, 2020 | 10.36 | 10.74 | 9.530 | 9.800 | 298,400 | -0.60(-5.77%) |
Apr 02, 2020 | 10.47 | 10.83 | 10.23 | 10.40 | 315,632 | -0.15(-1.42%) |
Apr 01, 2020 | 10.78 | 11.14 | 10.40 | 10.55 | 403,436 | -0.61(-5.47%) |
Mar 31, 2020 | 10.87 | 11.33 | 10.66 | 11.16 | 551,225 | +0.26(+2.39%) |
Mar 30, 2020 | 10.37 | 10.95 | 10.15 | 10.90 | 375,199 | +0.59(+5.72%) |
Mar 27, 2020 | 10.05 | 10.38 | 9.330 | 10.31 | 381,800 | -0.19(-1.81%) |
Mar 26, 2020 | 10.20 | 10.77 | 9.810 | 10.50 | 327,958 | +0.39(+3.86%) |
Mar 25, 2020 | 11.15 | 11.49 | 9.940 | 10.11 | 414,526 | -1.09(-9.73%) |
Mar 24, 2020 | 10.40 | 11.23 | 10.40 | 11.20 | 410,961 | +1.23(+12.34%) |
Mar 23, 2020 | 9.120 | 10.22 | 9.000 | 9.970 | 663,840 | +0.99(+11.02%) |
Mar 20, 2020 | 9.590 | 9.725 | 8.770 | 8.980 | 695,900 | -0.47(-4.97%) |
Mar 19, 2020 | 9.160 | 10.23 | 8.940 | 9.450 | 339,966 | +0.33(+3.62%) |
Mar 18, 2020 | 9.700 | 10.28 | 8.822 | 9.120 | 428,758 | -1.17(-11.37%) |
Mar 17, 2020 | 9.000 | 10.33 | 8.510 | 10.29 | 557,328 | +1.51(+17.20%) |
Mar 16, 2020 | 8.670 | 9.330 | 8.670 | 8.780 | 481,314 | -1.02(-10.41%) |
Mar 13, 2020 | 9.590 | 9.880 | 8.430 | 9.800 | 408,100 | +0.76(+8.41%) |
Mar 12, 2020 | 9.310 | 9.850 | 8.770 | 9.040 | 764,297 | -1.08(-10.67%) |
Mar 11, 2020 | 10.81 | 11.01 | 9.920 | 10.12 | 497,229 | -1.05(-9.40%) |
Mar 10, 2020 | 11.86 | 11.93 | 10.76 | 11.17 | 599,123 | -0.26(-2.27%) |
Mar 09, 2020 | 11.55 | 11.79 | 11.15 | 11.43 | 337,046 | -0.64(-5.30%) |
Mar 06, 2020 | 11.56 | 12.10 | 11.52 | 12.07 | 377,000 | +0.12(+1.00%) |
Mar 05, 2020 | 11.78 | 11.98 | 11.66 | 11.95 | 429,424 | -0.09(-0.75%) |
Mar 04, 2020 | 11.52 | 12.14 | 11.39 | 12.04 | 513,944 | +0.64(+5.61%) |
Mar 03, 2020 | 11.63 | 11.98 | 11.27 | 11.40 | 537,552 | -0.21(-1.81%) |
Mar 02, 2020 | 11.68 | 11.69 | 11.24 | 11.61 | 497,582 | -0.04(-0.34%) |
Feb 28, 2020 | 12.42 | 12.72 | 10.62 | 11.65 | 1,488,600 | -1.62(-12.21%) |
Feb 27, 2020 | 12.84 | 13.38 | 12.46 | 13.27 | 560,503 | +0.29(+2.23%) |
Feb 26, 2020 | 12.96 | 13.22 | 12.86 | 12.98 | 326,474 | +0.03(+0.23%) |
Feb 25, 2020 | 13.55 | 13.59 | 12.89 | 12.95 | 313,306 | -0.56(-4.15%) |
Feb 24, 2020 | 13.56 | 13.63 | 13.13 | 13.51 | 301,345 | -0.49(-3.50%) |
Feb 21, 2020 | 14.04 | 14.09 | 13.84 | 14.00 | 414,800 | -0.07(-0.50%) |
Feb 20, 2020 | 13.90 | 14.09 | 13.82 | 14.07 | 306,651 | +0.10(+0.68%) |
Feb 19, 2020 | 14.10 | 14.18 | 13.94 | 13.97 | 248,524 | -0.17(-1.17%) |
Feb 18, 2020 | 13.98 | 14.28 | 13.92 | 14.14 | 258,573 | +0.11(+0.78%) |
Feb 14, 2020 | 14.01 | 14.09 | 13.92 | 14.03 | 185,700 | -0.03(-0.21%) |
Feb 13, 2020 | 14.11 | 14.35 | 13.93 | 14.06 | 297,142 | -0.24(-1.68%) |
Feb 12, 2020 | 14.20 | 14.39 | 13.97 | 14.30 | 651,773 | -0.13(-0.90%) |
Feb 11, 2020 | 15.81 | 16.22 | 13.98 | 14.43 | 1,606,392 | -1.30(-8.26%) |
Feb 10, 2020 | 15.79 | 15.90 | 15.61 | 15.73 | 155,813 | -0.15(-0.94%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.81 | 15.88 | 257,300 | -0.48(-2.93%) |
Feb 06, 2020 | 16.45 | 16.48 | 16.20 | 16.36 | 353,719 | +0.07(+0.46%) |
Feb 05, 2020 | 16.33 | 16.57 | 16.27 | 16.29 | 253,289 | +0.10(+0.62%) |
Feb 04, 2020 | 16.27 | 16.41 | 16.14 | 16.18 | 126,593 | +0.16(+1.03%) |