Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.91 | 11.03 | 10.13 | 10.58 | 2,198,188 | -0.32(-2.89%) |
Apr 29, 2020 | 11.25 | 11.25 | 10.69 | 10.89 | 1,590,280 | -0.22(-2.00%) |
Apr 28, 2020 | 11.38 | 11.38 | 11.08 | 11.11 | 1,004,132 | -0.14(-1.24%) |
Apr 27, 2020 | 11.40 | 11.44 | 11.25 | 11.25 | 1,510,343 | -0.17(-1.46%) |
Apr 24, 2020 | 11.25 | 11.45 | 11.25 | 11.42 | 849,729 | +0.16(+1.40%) |
Apr 23, 2020 | 11.05 | 11.28 | 11.01 | 11.26 | 748,371 | +0.25(+2.27%) |
Apr 22, 2020 | 11.03 | 11.16 | 10.95 | 11.01 | 954,592 | +0.13(+1.19%) |
Apr 21, 2020 | 10.71 | 11.02 | 10.71 | 10.88 | 1,057,822 | +0.12(+1.12%) |
Apr 20, 2020 | 11.13 | 11.27 | 10.76 | 10.76 | 1,595,079 | -0.46(-4.13%) |
Apr 17, 2020 | 11.03 | 11.35 | 11.00 | 11.22 | 463,812 | +0.14(+1.25%) |
Apr 16, 2020 | 11.03 | 11.12 | 10.86 | 11.09 | 794,427 | +0.07(+0.67%) |
Apr 15, 2020 | 10.94 | 11.14 | 10.57 | 11.01 | 1,203,062 | -0.10(-0.92%) |
Apr 14, 2020 | 11.22 | 11.29 | 11.06 | 11.11 | 671,568 | +0.00(+0.00%) |
Apr 13, 2020 | 11.22 | 11.27 | 11.05 | 11.11 | 662,181 | -0.06(-0.50%) |
Apr 09, 2020 | 11.22 | 11.38 | 11.06 | 11.17 | 1,276,212 | +0.09(+0.84%) |
Apr 08, 2020 | 10.75 | 11.33 | 10.68 | 11.08 | 1,199,026 | +0.40(+3.73%) |
Apr 07, 2020 | 10.43 | 10.78 | 10.31 | 10.68 | 412,002 | +0.36(+3.50%) |
Apr 06, 2020 | 10.10 | 10.43 | 10.08 | 10.32 | 610,203 | +0.27(+2.68%) |
Apr 03, 2020 | 10.80 | 10.98 | 9.375 | 10.05 | 1,414,201 | -0.84(-7.74%) |
Apr 02, 2020 | 10.75 | 11.07 | 10.71 | 10.89 | 466,006 | +0.05(+0.43%) |
Apr 01, 2020 | 10.84 | 11.12 | 10.49 | 10.84 | 586,240 | -0.23(-2.09%) |
Mar 31, 2020 | 11.03 | 11.35 | 10.72 | 11.08 | 592,354 | +0.01(+0.08%) |
Mar 30, 2020 | 10.82 | 11.07 | 10.61 | 11.07 | 558,601 | +0.41(+3.83%) |
Mar 27, 2020 | 10.38 | 11.02 | 10.38 | 10.66 | 619,387 | +0.14(+1.32%) |
Mar 26, 2020 | 10.38 | 10.83 | 10.22 | 10.52 | 956,275 | +0.26(+2.53%) |
Mar 25, 2020 | 10.08 | 10.79 | 10.03 | 10.26 | 816,288 | +0.27(+2.69%) |
Mar 24, 2020 | 9.519 | 10.31 | 9.507 | 9.992 | 1,030,025 | +0.83(+9.11%) |
Mar 23, 2020 | 9.046 | 9.538 | 8.954 | 9.158 | 747,690 | +0.21(+2.38%) |
Mar 20, 2020 | 8.286 | 9.204 | 8.268 | 8.944 | 1,465,987 | +0.71(+8.67%) |
Mar 19, 2020 | 8.880 | 8.880 | 7.888 | 8.231 | 1,178,445 | -0.63(-7.11%) |
Mar 18, 2020 | 9.213 | 9.686 | 8.435 | 8.861 | 836,621 | -0.58(-6.18%) |
Mar 17, 2020 | 8.676 | 9.482 | 8.045 | 9.445 | 1,558,745 | +0.84(+9.81%) |
Mar 16, 2020 | 11.11 | 11.12 | 8.203 | 8.601 | 934,563 | -2.96(-25.58%) |
Mar 13, 2020 | 11.39 | 11.60 | 10.81 | 11.56 | 808,623 | +0.32(+2.89%) |
Mar 12, 2020 | 11.22 | 11.54 | 11.09 | 11.23 | 1,247,144 | -0.24(-2.10%) |
Mar 11, 2020 | 11.49 | 11.81 | 11.37 | 11.47 | 773,531 | -0.10(-0.88%) |
Mar 10, 2020 | 11.47 | 11.59 | 11.37 | 11.58 | 1,303,738 | +0.15(+1.30%) |
Mar 09, 2020 | 11.44 | 11.54 | 11.34 | 11.43 | 820,750 | -0.15(-1.28%) |
Mar 06, 2020 | 11.49 | 11.58 | 11.47 | 11.58 | 1,174,041 | +0.00(+0.00%) |
Mar 05, 2020 | 11.53 | 11.60 | 11.53 | 11.58 | 889,156 | +0.02(+0.16%) |
Mar 04, 2020 | 11.73 | 11.81 | 11.49 | 11.56 | 1,555,867 | -0.14(-1.19%) |
Mar 03, 2020 | 11.74 | 11.78 | 11.64 | 11.70 | 766,101 | +0.05(+0.40%) |
Mar 02, 2020 | 11.79 | 11.92 | 11.54 | 11.65 | 1,271,319 | -0.10(-0.87%) |
Feb 28, 2020 | 11.63 | 11.82 | 11.33 | 11.75 | 1,867,548 | +0.11(+0.96%) |
Feb 27, 2020 | 11.69 | 11.73 | 11.62 | 11.64 | 3,811,825 | -0.04(-0.32%) |
Feb 26, 2020 | 11.79 | 11.82 | 11.66 | 11.68 | 541,542 | -0.06(-0.55%) |
Feb 25, 2020 | 11.81 | 11.88 | 11.67 | 11.74 | 918,177 | -0.06(-0.55%) |
Feb 24, 2020 | 11.65 | 11.82 | 11.65 | 11.81 | 1,598,756 | +0.11(+0.95%) |
Feb 21, 2020 | 11.79 | 11.79 | 11.66 | 11.70 | 646,143 | -0.03(-0.24%) |
Feb 20, 2020 | 11.77 | 11.92 | 11.69 | 11.73 | 892,177 | -0.04(-0.32%) |
Feb 19, 2020 | 11.65 | 11.80 | 11.64 | 11.76 | 2,531,632 | +0.11(+0.96%) |
Feb 18, 2020 | 11.66 | 11.70 | 11.60 | 11.65 | 10,091,239 | +1.17(+11.14%) |
Feb 14, 2020 | 10.46 | 10.50 | 10.34 | 10.48 | 160,969 | +0.05(+0.44%) |
Feb 13, 2020 | 10.30 | 10.52 | 10.25 | 10.44 | 145,005 | +0.11(+1.08%) |
Feb 12, 2020 | 10.33 | 10.39 | 10.20 | 10.33 | 136,756 | +0.07(+0.72%) |
Feb 11, 2020 | 10.25 | 10.35 | 10.18 | 10.25 | 92,330 | +0.06(+0.55%) |
Feb 10, 2020 | 10.14 | 10.26 | 10.14 | 10.20 | 75,106 | +0.06(+0.55%) |
Feb 07, 2020 | 10.31 | 10.31 | 10.09 | 10.14 | 163,774 | -0.16(-1.53%) |
Feb 06, 2020 | 10.38 | 10.42 | 10.22 | 10.30 | 87,760 | -0.06(-0.54%) |
Feb 05, 2020 | 10.21 | 10.43 | 10.20 | 10.35 | 101,424 | +0.19(+1.92%) |
Feb 04, 2020 | 10.10 | 10.23 | 10.08 | 10.16 | 92,313 | +0.11(+1.11%) |