Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.29 | 12.77 | 11.51 | 12.59 | 1,340,403 | +0.04(+0.32%) |
Apr 29, 2020 | 12.87 | 13.13 | 11.72 | 12.55 | 1,823,908 | +0.33(+2.70%) |
Apr 28, 2020 | 12.84 | 12.89 | 12.15 | 12.22 | 848,632 | -0.20(-1.61%) |
Apr 27, 2020 | 11.72 | 12.55 | 11.72 | 12.42 | 605,346 | +0.71(+6.06%) |
Apr 24, 2020 | 11.79 | 11.94 | 11.42 | 11.71 | 350,800 | -0.11(-0.93%) |
Apr 23, 2020 | 11.55 | 12.09 | 11.55 | 11.82 | 497,858 | +0.31(+2.69%) |
Apr 22, 2020 | 11.90 | 12.01 | 11.33 | 11.51 | 419,252 | -0.05(-0.43%) |
Apr 21, 2020 | 11.30 | 11.69 | 11.10 | 11.56 | 497,347 | -0.02(-0.17%) |
Apr 20, 2020 | 11.78 | 12.17 | 11.54 | 11.58 | 483,860 | -0.47(-3.90%) |
Apr 17, 2020 | 11.87 | 12.24 | 11.66 | 12.05 | 828,200 | +0.56(+4.87%) |
Apr 16, 2020 | 11.94 | 12.19 | 11.33 | 11.49 | 539,126 | -0.43(-3.61%) |
Apr 15, 2020 | 12.28 | 12.34 | 11.67 | 11.92 | 539,964 | -0.82(-6.44%) |
Apr 14, 2020 | 13.06 | 13.43 | 12.51 | 12.74 | 446,450 | -0.07(-0.55%) |
Apr 13, 2020 | 13.32 | 13.62 | 12.68 | 12.81 | 567,521 | -0.55(-4.12%) |
Apr 09, 2020 | 13.26 | 13.70 | 12.99 | 13.36 | 1,123,400 | +0.46(+3.57%) |
Apr 08, 2020 | 12.26 | 13.12 | 11.84 | 12.90 | 991,967 | +0.90(+7.50%) |
Apr 07, 2020 | 12.63 | 12.95 | 11.75 | 12.00 | 1,074,410 | -0.37(-2.99%) |
Apr 06, 2020 | 11.22 | 12.52 | 10.93 | 12.37 | 1,159,690 | +1.81(+17.14%) |
Apr 03, 2020 | 10.92 | 11.19 | 10.12 | 10.56 | 709,300 | -0.42(-3.83%) |
Apr 02, 2020 | 10.38 | 11.26 | 10.24 | 10.98 | 753,649 | +0.62(+5.98%) |
Apr 01, 2020 | 11.78 | 12.38 | 10.27 | 10.36 | 1,057,689 | -1.99(-16.11%) |
Mar 31, 2020 | 11.66 | 12.40 | 11.49 | 12.35 | 1,347,795 | +0.65(+5.56%) |
Mar 30, 2020 | 11.83 | 12.46 | 11.38 | 11.70 | 712,569 | -0.03(-0.26%) |
Mar 27, 2020 | 11.33 | 12.02 | 10.86 | 11.73 | 743,700 | +0.02(+0.17%) |
Mar 26, 2020 | 11.80 | 12.68 | 10.81 | 11.71 | 948,967 | +0.36(+3.17%) |
Mar 25, 2020 | 11.43 | 12.74 | 10.93 | 11.35 | 1,238,589 | +0.01(+0.09%) |
Mar 24, 2020 | 10.98 | 11.55 | 10.21 | 11.34 | 1,207,495 | +1.01(+9.78%) |
Mar 23, 2020 | 10.58 | 10.91 | 9.620 | 10.33 | 1,082,593 | -0.20(-1.90%) |
Mar 20, 2020 | 11.11 | 11.85 | 10.40 | 10.53 | 1,607,900 | -1.04(-8.99%) |
Mar 19, 2020 | 11.16 | 12.03 | 10.23 | 11.57 | 1,176,622 | +0.24(+2.12%) |
Mar 18, 2020 | 10.70 | 12.24 | 10.52 | 11.33 | 1,742,392 | -0.16(-1.39%) |
Mar 17, 2020 | 9.600 | 11.50 | 9.160 | 11.49 | 1,229,217 | +1.99(+20.95%) |
Mar 16, 2020 | 8.250 | 10.27 | 8.250 | 9.500 | 1,239,061 | +0.12(+1.28%) |
Mar 13, 2020 | 9.370 | 9.700 | 8.500 | 9.380 | 1,274,100 | +0.79(+9.20%) |
Mar 12, 2020 | 9.830 | 9.870 | 8.580 | 8.590 | 1,429,459 | -1.92(-18.27%) |
Mar 11, 2020 | 11.05 | 11.35 | 10.32 | 10.51 | 1,178,596 | -0.97(-8.45%) |
Mar 10, 2020 | 12.00 | 12.05 | 10.51 | 11.48 | 1,480,603 | +0.06(+0.53%) |
Mar 09, 2020 | 11.80 | 12.23 | 11.40 | 11.42 | 896,591 | -1.27(-10.01%) |
Mar 06, 2020 | 12.95 | 13.19 | 12.51 | 12.69 | 1,138,400 | -0.66(-4.94%) |
Mar 05, 2020 | 14.00 | 14.21 | 13.31 | 13.35 | 1,031,088 | -0.95(-6.64%) |
Mar 04, 2020 | 14.77 | 14.89 | 14.07 | 14.30 | 947,999 | -0.19(-1.31%) |
Mar 03, 2020 | 15.68 | 16.09 | 14.40 | 14.49 | 999,918 | -1.25(-7.94%) |
Mar 02, 2020 | 15.61 | 15.75 | 14.93 | 15.74 | 1,104,554 | +0.21(+1.35%) |
Feb 28, 2020 | 14.11 | 15.55 | 14.08 | 15.53 | 1,912,500 | +0.69(+4.65%) |
Feb 27, 2020 | 15.33 | 15.43 | 14.70 | 14.84 | 1,372,083 | -0.99(-6.25%) |
Feb 26, 2020 | 14.93 | 16.35 | 13.65 | 15.83 | 2,232,080 | +0.01(+0.06%) |
Feb 25, 2020 | 16.45 | 16.64 | 15.60 | 15.82 | 1,168,293 | -0.44(-2.71%) |
Feb 24, 2020 | 16.27 | 16.61 | 16.18 | 16.26 | 989,380 | -0.80(-4.69%) |
Feb 21, 2020 | 17.73 | 17.73 | 17.03 | 17.06 | 1,240,900 | -0.79(-4.43%) |
Feb 20, 2020 | 17.71 | 17.93 | 17.55 | 17.85 | 1,076,271 | -0.04(-0.22%) |
Feb 19, 2020 | 17.58 | 18.10 | 17.40 | 17.89 | 1,103,115 | +0.40(+2.29%) |
Feb 18, 2020 | 17.38 | 17.54 | 17.23 | 17.49 | 751,081 | +0.10(+0.58%) |
Feb 14, 2020 | 17.63 | 18.02 | 17.33 | 17.39 | 1,979,300 | -0.28(-1.58%) |
Feb 13, 2020 | 16.95 | 18.13 | 16.89 | 17.67 | 1,768,104 | +0.73(+4.31%) |
Feb 12, 2020 | 16.72 | 17.01 | 16.45 | 16.94 | 1,886,120 | +0.43(+2.60%) |
Feb 11, 2020 | 16.01 | 16.97 | 15.78 | 16.51 | 2,909,553 | +0.34(+2.10%) |
Feb 10, 2020 | 16.43 | 16.44 | 15.68 | 16.17 | 1,537,792 | -0.31(-1.88%) |
Feb 07, 2020 | 16.06 | 16.79 | 15.45 | 16.48 | 2,748,600 | +0.28(+1.73%) |
Feb 06, 2020 | 16.33 | 17.99 | 15.35 | 16.20 | 8,560,661 | +5.10(+45.95%) |
Feb 05, 2020 | 10.54 | 11.15 | 10.44 | 11.10 | 720,582 | +0.80(+7.77%) |
Feb 04, 2020 | 10.01 | 10.39 | 9.970 | 10.30 | 825,015 | +0.50(+5.10%) |