Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.46 | 11.52 | 11.15 | 11.31 | 4,424,071 | -0.49(-4.19%) |
Apr 29, 2020 | 11.64 | 11.92 | 11.54 | 11.80 | 4,429,640 | +0.59(+5.22%) |
Apr 28, 2020 | 10.95 | 11.36 | 10.92 | 11.22 | 2,964,860 | +0.65(+6.16%) |
Apr 27, 2020 | 10.18 | 10.62 | 10.03 | 10.56 | 2,203,638 | +0.54(+5.34%) |
Apr 24, 2020 | 10.09 | 10.13 | 9.823 | 10.03 | 1,574,501 | +0.07(+0.66%) |
Apr 23, 2020 | 10.19 | 10.24 | 9.831 | 9.963 | 2,714,834 | -0.07(-0.74%) |
Apr 22, 2020 | 10.21 | 10.22 | 9.773 | 10.04 | 2,405,693 | +0.06(+0.58%) |
Apr 21, 2020 | 10.03 | 10.19 | 9.905 | 9.979 | 2,979,370 | -0.40(-3.89%) |
Apr 20, 2020 | 10.60 | 10.79 | 10.14 | 10.38 | 3,240,180 | -0.49(-4.55%) |
Apr 17, 2020 | 10.88 | 11.01 | 10.67 | 10.88 | 2,324,801 | +0.49(+4.68%) |
Apr 16, 2020 | 10.63 | 10.67 | 10.14 | 10.39 | 3,137,917 | -0.21(-2.02%) |
Apr 15, 2020 | 10.89 | 11.11 | 10.59 | 10.61 | 3,385,506 | -0.65(-5.78%) |
Apr 14, 2020 | 11.54 | 11.54 | 10.84 | 11.26 | 2,386,797 | +0.09(+0.81%) |
Apr 13, 2020 | 11.68 | 11.68 | 10.84 | 11.17 | 2,784,740 | -0.51(-4.38%) |
Apr 09, 2020 | 12.01 | 12.48 | 11.46 | 11.68 | 2,922,929 | -0.01(-0.07%) |
Apr 08, 2020 | 10.93 | 11.83 | 10.91 | 11.69 | 2,327,216 | +0.87(+8.00%) |
Apr 07, 2020 | 11.27 | 11.57 | 10.78 | 10.82 | 2,489,587 | +0.02(+0.15%) |
Apr 06, 2020 | 10.53 | 11.11 | 10.51 | 10.80 | 2,612,186 | +0.82(+8.17%) |
Apr 03, 2020 | 10.27 | 10.52 | 9.889 | 9.988 | 2,475,880 | -0.36(-3.50%) |
Apr 02, 2020 | 9.914 | 10.93 | 9.914 | 10.35 | 1,998,819 | +0.15(+1.45%) |
Apr 01, 2020 | 10.64 | 10.88 | 10.08 | 10.20 | 2,324,030 | -1.06(-9.44%) |
Mar 31, 2020 | 11.49 | 11.93 | 11.12 | 11.27 | 3,660,568 | -0.27(-2.36%) |
Mar 30, 2020 | 11.83 | 12.25 | 11.48 | 11.54 | 2,845,975 | -0.28(-2.37%) |
Mar 27, 2020 | 11.95 | 12.58 | 11.57 | 11.82 | 3,287,583 | -0.72(-5.72%) |
Mar 26, 2020 | 11.37 | 12.67 | 11.20 | 12.53 | 2,706,428 | +1.26(+11.18%) |
Mar 25, 2020 | 11.04 | 11.72 | 10.11 | 11.27 | 4,184,863 | +0.21(+1.94%) |
Mar 24, 2020 | 10.80 | 11.10 | 10.42 | 11.06 | 3,515,375 | +0.96(+9.55%) |
Mar 23, 2020 | 10.19 | 10.24 | 9.230 | 10.09 | 4,686,440 | -0.07(-0.73%) |
Mar 20, 2020 | 11.27 | 11.40 | 10.14 | 10.17 | 6,693,238 | -1.11(-9.86%) |
Mar 19, 2020 | 11.24 | 11.43 | 10.54 | 11.28 | 5,193,108 | -0.15(-1.30%) |
Mar 18, 2020 | 12.01 | 12.66 | 10.67 | 11.43 | 4,142,340 | -1.66(-12.66%) |
Mar 17, 2020 | 12.72 | 13.57 | 12.25 | 13.09 | 5,162,825 | +0.55(+4.40%) |
Mar 16, 2020 | 11.66 | 13.31 | 11.65 | 12.53 | 4,066,079 | -1.16(-8.48%) |
Mar 13, 2020 | 12.98 | 14.12 | 12.44 | 13.70 | 5,312,531 | +1.43(+11.62%) |
Mar 12, 2020 | 12.36 | 13.60 | 12.26 | 12.27 | 3,602,079 | -1.90(-13.38%) |
Mar 11, 2020 | 14.54 | 14.86 | 14.02 | 14.17 | 3,845,352 | -0.87(-5.81%) |
Mar 10, 2020 | 14.65 | 15.06 | 13.96 | 15.04 | 3,235,615 | +1.07(+7.67%) |
Mar 09, 2020 | 14.40 | 14.82 | 13.96 | 13.97 | 3,993,585 | -1.85(-11.72%) |
Mar 06, 2020 | 15.47 | 16.22 | 15.47 | 15.82 | 3,636,582 | -0.38(-2.34%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.97 | 16.20 | 4,182,775 | -0.83(-4.89%) |
Mar 04, 2020 | 16.58 | 17.04 | 16.29 | 17.03 | 3,369,468 | +0.77(+4.71%) |
Mar 03, 2020 | 16.91 | 17.35 | 16.24 | 16.27 | 4,645,962 | -0.70(-4.13%) |
Mar 02, 2020 | 16.36 | 16.97 | 15.99 | 16.97 | 3,856,797 | +0.73(+4.46%) |
Feb 28, 2020 | 15.81 | 16.29 | 15.51 | 16.24 | 5,226,737 | -0.18(-1.10%) |
Feb 27, 2020 | 16.93 | 17.18 | 16.40 | 16.42 | 3,390,149 | -0.87(-5.05%) |
Feb 26, 2020 | 18.00 | 18.29 | 17.30 | 17.30 | 3,707,211 | -0.54(-3.05%) |
Feb 25, 2020 | 18.77 | 18.77 | 17.82 | 17.84 | 2,694,982 | -0.86(-4.58%) |
Feb 24, 2020 | 18.62 | 18.92 | 18.62 | 18.70 | 2,136,664 | -0.72(-3.69%) |
Feb 21, 2020 | 19.42 | 19.50 | 19.18 | 19.42 | 2,086,472 | -0.13(-0.67%) |
Feb 20, 2020 | 19.42 | 19.80 | 19.38 | 19.55 | 2,503,163 | +0.03(+0.17%) |
Feb 19, 2020 | 19.33 | 19.66 | 19.27 | 19.51 | 2,674,012 | +0.22(+1.15%) |
Feb 18, 2020 | 19.25 | 19.37 | 19.03 | 19.29 | 2,233,153 | -0.05(-0.26%) |
Feb 14, 2020 | 19.20 | 19.35 | 19.13 | 19.34 | 4,573,031 | +0.09(+0.47%) |
Feb 13, 2020 | 19.13 | 19.37 | 19.12 | 19.25 | 1,842,219 | +0.09(+0.47%) |
Feb 12, 2020 | 19.08 | 19.25 | 19.04 | 19.16 | 2,074,385 | +0.25(+1.34%) |
Feb 11, 2020 | 18.71 | 19.04 | 18.66 | 18.91 | 1,757,004 | +0.24(+1.27%) |
Feb 10, 2020 | 18.81 | 18.86 | 18.45 | 18.67 | 2,430,754 | -0.22(-1.17%) |
Feb 07, 2020 | 18.86 | 19.05 | 18.82 | 18.89 | 1,943,726 | -0.10(-0.52%) |
Feb 06, 2020 | 18.98 | 19.19 | 18.92 | 18.99 | 2,462,581 | +0.06(+0.30%) |
Feb 05, 2020 | 18.71 | 19.16 | 18.64 | 18.93 | 2,894,687 | +0.50(+2.71%) |
Feb 04, 2020 | 18.35 | 18.59 | 18.35 | 18.43 | 2,643,047 | +0.36(+1.99%) |