Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.04 | 9.484 | 9.738 | 2,625,956 | -0.56(-5.47%) |
Apr 29, 2020 | 10.36 | 10.73 | 10.12 | 10.30 | 3,473,908 | +0.32(+3.18%) |
Apr 28, 2020 | 10.10 | 10.16 | 9.783 | 9.983 | 3,785,065 | +0.27(+2.81%) |
Apr 27, 2020 | 9.747 | 9.847 | 9.556 | 9.711 | 4,405,050 | +0.07(+0.75%) |
Apr 24, 2020 | 9.538 | 9.715 | 9.245 | 9.638 | 2,092,053 | +0.05(+0.57%) |
Apr 23, 2020 | 9.375 | 9.911 | 9.331 | 9.584 | 1,519,407 | +0.16(+1.74%) |
Apr 22, 2020 | 9.802 | 9.838 | 9.402 | 9.420 | 1,883,885 | -0.15(-1.61%) |
Apr 21, 2020 | 9.656 | 9.747 | 9.275 | 9.574 | 3,106,934 | -0.19(-1.95%) |
Apr 20, 2020 | 9.802 | 10.02 | 9.656 | 9.765 | 2,404,481 | -0.37(-3.67%) |
Apr 17, 2020 | 9.820 | 10.37 | 9.774 | 10.14 | 4,746,420 | +0.57(+5.98%) |
Apr 16, 2020 | 9.202 | 9.638 | 9.147 | 9.565 | 3,023,097 | +0.12(+1.25%) |
Apr 15, 2020 | 9.584 | 9.838 | 9.052 | 9.447 | 3,806,187 | -0.56(-5.63%) |
Apr 14, 2020 | 10.06 | 10.26 | 9.838 | 10.01 | 2,688,850 | +0.10(+1.01%) |
Apr 13, 2020 | 10.76 | 10.76 | 9.765 | 9.911 | 1,929,378 | -0.95(-8.78%) |
Apr 09, 2020 | 10.92 | 11.00 | 10.61 | 10.86 | 5,334,383 | +0.24(+2.22%) |
Apr 08, 2020 | 10.17 | 10.94 | 9.956 | 10.63 | 2,395,745 | +0.64(+6.36%) |
Apr 07, 2020 | 10.00 | 10.35 | 9.720 | 9.992 | 2,657,138 | +0.29(+3.00%) |
Apr 06, 2020 | 9.347 | 9.883 | 9.302 | 9.702 | 3,232,515 | +0.51(+5.53%) |
Apr 03, 2020 | 10.08 | 10.38 | 8.966 | 9.193 | 3,647,772 | -1.09(-10.60%) |
Apr 02, 2020 | 9.493 | 10.37 | 9.493 | 10.28 | 9,207,080 | +0.64(+6.69%) |
Apr 01, 2020 | 9.674 | 10.13 | 9.266 | 9.638 | 6,777,250 | -0.23(-2.30%) |
Mar 31, 2020 | 9.711 | 10.01 | 9.556 | 9.865 | 4,578,765 | +0.16(+1.69%) |
Mar 30, 2020 | 10.22 | 10.22 | 8.730 | 9.702 | 12,651,187 | -2.30(-19.15%) |
Mar 27, 2020 | 11.68 | 12.22 | 11.38 | 12.00 | 4,197,867 | -0.23(-1.86%) |
Mar 26, 2020 | 11.87 | 12.44 | 11.63 | 12.23 | 5,757,495 | +0.58(+4.99%) |
Mar 25, 2020 | 11.63 | 12.17 | 10.55 | 11.65 | 6,793,962 | +0.15(+1.34%) |
Mar 24, 2020 | 11.13 | 11.83 | 10.86 | 11.49 | 2,572,666 | +0.82(+7.66%) |
Mar 23, 2020 | 11.71 | 11.81 | 9.683 | 10.67 | 3,587,907 | -0.99(-8.49%) |
Mar 20, 2020 | 12.67 | 12.67 | 11.41 | 11.66 | 6,215,723 | -0.90(-7.16%) |
Mar 19, 2020 | 12.32 | 12.95 | 11.40 | 12.56 | 4,415,750 | +0.09(+0.73%) |
Mar 18, 2020 | 14.32 | 14.71 | 11.85 | 12.47 | 5,159,846 | -1.23(-8.95%) |
Mar 17, 2020 | 13.63 | 14.51 | 12.99 | 13.70 | 3,702,499 | +0.08(+0.60%) |
Mar 16, 2020 | 14.17 | 15.07 | 13.41 | 13.62 | 3,132,894 | -1.83(-11.88%) |
Mar 13, 2020 | 15.46 | 15.63 | 14.13 | 15.45 | 4,869,384 | +0.59(+3.97%) |
Mar 12, 2020 | 14.67 | 15.22 | 13.68 | 14.86 | 6,280,184 | +0.31(+2.12%) |
Mar 11, 2020 | 15.55 | 15.59 | 13.85 | 14.55 | 5,853,304 | -1.29(-8.14%) |
Mar 10, 2020 | 16.58 | 16.63 | 15.18 | 15.84 | 5,566,113 | -0.42(-2.57%) |
Mar 09, 2020 | 15.53 | 16.37 | 15.44 | 16.26 | 9,765,453 | +0.82(+5.29%) |
Mar 06, 2020 | 15.55 | 15.70 | 13.56 | 15.44 | 13,373,662 | +3.23(+26.49%) |
Mar 05, 2020 | 12.71 | 12.74 | 12.00 | 12.21 | 2,867,998 | -0.81(-6.21%) |
Mar 04, 2020 | 13.25 | 13.32 | 12.82 | 13.02 | 2,701,656 | -0.08(-0.62%) |
Mar 03, 2020 | 13.49 | 13.79 | 12.92 | 13.10 | 3,993,644 | -0.49(-3.59%) |
Mar 02, 2020 | 13.03 | 13.60 | 12.78 | 13.59 | 3,385,744 | +0.64(+4.96%) |
Feb 28, 2020 | 12.75 | 13.29 | 12.70 | 12.94 | 7,188,370 | -0.24(-1.85%) |
Feb 27, 2020 | 13.23 | 13.70 | 12.81 | 13.19 | 3,011,725 | -0.34(-2.54%) |
Feb 26, 2020 | 14.40 | 14.51 | 13.52 | 13.53 | 5,270,220 | -0.86(-5.97%) |
Feb 25, 2020 | 15.19 | 15.19 | 14.34 | 14.39 | 7,325,523 | -0.77(-5.07%) |
Feb 24, 2020 | 14.86 | 15.17 | 14.70 | 15.16 | 5,083,131 | -0.15(-1.00%) |
Feb 21, 2020 | 15.40 | 15.41 | 15.13 | 15.31 | 2,080,590 | -0.13(-0.82%) |
Feb 20, 2020 | 15.49 | 15.59 | 15.26 | 15.44 | 1,811,647 | -0.15(-0.99%) |
Feb 19, 2020 | 15.37 | 15.72 | 15.28 | 15.59 | 1,726,435 | +0.33(+2.13%) |
Feb 18, 2020 | 15.29 | 15.47 | 15.20 | 15.27 | 1,587,342 | -0.02(-0.12%) |
Feb 14, 2020 | 15.11 | 15.33 | 15.06 | 15.29 | 1,344,950 | +0.19(+1.26%) |
Feb 13, 2020 | 14.90 | 15.19 | 14.82 | 15.10 | 1,499,681 | +0.14(+0.97%) |
Feb 12, 2020 | 14.94 | 15.13 | 14.83 | 14.95 | 3,300,279 | +0.22(+1.47%) |
Feb 11, 2020 | 15.78 | 15.82 | 14.59 | 14.73 | 5,472,852 | -0.93(-5.94%) |
Feb 10, 2020 | 15.47 | 15.72 | 15.41 | 15.67 | 1,909,175 | +0.19(+1.23%) |
Feb 07, 2020 | 15.70 | 15.70 | 15.42 | 15.48 | 1,757,019 | -0.27(-1.72%) |
Feb 06, 2020 | 16.24 | 16.38 | 15.74 | 15.75 | 2,892,677 | -0.31(-1.91%) |
Feb 05, 2020 | 15.78 | 16.14 | 15.78 | 16.05 | 1,675,335 | +0.44(+2.84%) |
Feb 04, 2020 | 15.83 | 15.86 | 15.53 | 15.61 | 2,241,149 | -0.13(-0.80%) |