Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.90 | 11.22 | 10.59 | 10.91 | 2,505,679 | -0.29(-2.60%) |
Apr 29, 2020 | 10.75 | 11.28 | 10.56 | 11.20 | 4,052,204 | +0.87(+8.43%) |
Apr 28, 2020 | 10.13 | 10.51 | 10.03 | 10.33 | 1,654,152 | +0.44(+4.49%) |
Apr 27, 2020 | 9.444 | 9.980 | 9.366 | 9.889 | 2,178,173 | +0.58(+6.27%) |
Apr 24, 2020 | 9.148 | 9.349 | 9.004 | 9.305 | 1,512,302 | +0.21(+2.30%) |
Apr 23, 2020 | 8.930 | 9.375 | 8.765 | 9.096 | 3,270,832 | -0.10(-1.14%) |
Apr 22, 2020 | 9.410 | 9.523 | 9.044 | 9.200 | 1,658,764 | +0.03(+0.33%) |
Apr 21, 2020 | 9.314 | 9.462 | 9.100 | 9.170 | 1,373,782 | -0.51(-5.27%) |
Apr 20, 2020 | 9.305 | 9.854 | 9.157 | 9.680 | 1,690,158 | +0.06(+0.63%) |
Apr 17, 2020 | 9.261 | 9.706 | 9.235 | 9.619 | 1,480,279 | +0.74(+8.34%) |
Apr 16, 2020 | 9.148 | 9.157 | 8.695 | 8.878 | 2,392,709 | -0.29(-3.14%) |
Apr 15, 2020 | 9.279 | 9.427 | 9.061 | 9.166 | 1,583,830 | -0.53(-5.48%) |
Apr 14, 2020 | 10.32 | 10.44 | 9.593 | 9.697 | 1,961,782 | -0.41(-4.05%) |
Apr 13, 2020 | 10.66 | 10.82 | 9.941 | 10.11 | 1,186,818 | -0.54(-5.07%) |
Apr 09, 2020 | 10.19 | 10.70 | 10.06 | 10.65 | 1,776,748 | +0.75(+7.57%) |
Apr 08, 2020 | 9.767 | 9.967 | 9.584 | 9.897 | 2,515,452 | +0.30(+3.09%) |
Apr 07, 2020 | 9.836 | 10.20 | 9.479 | 9.601 | 2,074,995 | +0.25(+2.70%) |
Apr 06, 2020 | 9.113 | 9.410 | 8.978 | 9.349 | 2,165,469 | +0.71(+8.27%) |
Apr 03, 2020 | 9.157 | 9.410 | 8.486 | 8.634 | 1,925,155 | -0.61(-6.60%) |
Apr 02, 2020 | 8.808 | 9.471 | 8.808 | 9.244 | 1,557,605 | +0.39(+4.43%) |
Apr 01, 2020 | 9.035 | 9.078 | 8.434 | 8.852 | 2,156,426 | -0.64(-6.79%) |
Mar 31, 2020 | 9.462 | 9.594 | 9.200 | 9.497 | 2,183,024 | +0.00(+0.00%) |
Mar 30, 2020 | 9.392 | 9.540 | 9.017 | 9.497 | 2,009,794 | +0.05(+0.55%) |
Mar 27, 2020 | 9.402 | 10.20 | 9.162 | 9.444 | 3,106,483 | -0.31(-3.16%) |
Mar 26, 2020 | 9.120 | 9.893 | 8.949 | 9.752 | 3,053,982 | +0.73(+8.05%) |
Mar 25, 2020 | 9.205 | 9.427 | 8.590 | 9.026 | 2,867,758 | -0.08(-0.85%) |
Mar 24, 2020 | 8.402 | 9.214 | 8.218 | 9.103 | 3,301,023 | +1.18(+14.89%) |
Mar 23, 2020 | 8.718 | 9.265 | 7.735 | 7.923 | 2,848,855 | -1.16(-12.79%) |
Mar 20, 2020 | 10.08 | 10.25 | 9.008 | 9.085 | 3,640,707 | -0.93(-9.30%) |
Mar 19, 2020 | 8.658 | 10.09 | 8.641 | 10.02 | 3,628,080 | +1.17(+13.24%) |
Mar 18, 2020 | 8.880 | 9.316 | 8.367 | 8.846 | 3,245,275 | -0.62(-6.50%) |
Mar 17, 2020 | 9.120 | 9.487 | 8.573 | 9.461 | 2,701,537 | +0.56(+6.24%) |
Mar 16, 2020 | 8.573 | 9.008 | 8.547 | 8.906 | 3,865,656 | -0.99(-10.02%) |
Mar 13, 2020 | 9.658 | 9.897 | 8.991 | 9.897 | 3,382,370 | +0.90(+9.97%) |
Mar 12, 2020 | 9.017 | 9.778 | 8.547 | 9.000 | 3,964,728 | -0.74(-7.63%) |
Mar 11, 2020 | 9.752 | 10.13 | 9.607 | 9.744 | 5,087,635 | -0.38(-3.72%) |
Mar 10, 2020 | 9.991 | 10.26 | 9.385 | 10.12 | 9,786,717 | +0.60(+6.28%) |
Mar 09, 2020 | 10.58 | 10.98 | 9.496 | 9.521 | 4,501,311 | -2.15(-18.45%) |
Mar 06, 2020 | 11.76 | 12.26 | 11.44 | 11.68 | 5,246,541 | -0.57(-4.68%) |
Mar 05, 2020 | 12.87 | 12.95 | 12.03 | 12.25 | 4,406,567 | -1.06(-7.96%) |
Mar 04, 2020 | 13.28 | 13.35 | 12.74 | 13.31 | 2,635,924 | +0.16(+1.24%) |
Mar 03, 2020 | 13.69 | 13.88 | 12.88 | 13.15 | 4,186,347 | -0.63(-4.59%) |
Mar 02, 2020 | 13.14 | 13.78 | 12.94 | 13.78 | 2,411,920 | +0.62(+4.74%) |
Feb 28, 2020 | 13.33 | 13.40 | 12.80 | 13.15 | 5,359,329 | -0.25(-1.85%) |
Feb 27, 2020 | 13.72 | 14.00 | 13.25 | 13.40 | 3,103,779 | -0.60(-4.27%) |
Feb 26, 2020 | 14.33 | 14.42 | 13.88 | 14.00 | 2,310,177 | -0.26(-1.80%) |
Feb 25, 2020 | 14.79 | 14.79 | 14.21 | 14.26 | 1,413,683 | -0.52(-3.53%) |
Feb 24, 2020 | 14.69 | 14.87 | 14.59 | 14.78 | 1,297,551 | -0.40(-2.62%) |
Feb 21, 2020 | 15.26 | 15.29 | 15.06 | 15.18 | 1,130,810 | -0.21(-1.36%) |
Feb 20, 2020 | 15.26 | 15.49 | 15.21 | 15.38 | 1,795,348 | +0.13(+0.84%) |
Feb 19, 2020 | 15.29 | 15.32 | 15.18 | 15.26 | 1,347,917 | +0.08(+0.51%) |
Feb 18, 2020 | 15.09 | 15.26 | 15.00 | 15.18 | 1,566,986 | -0.05(-0.34%) |
Feb 14, 2020 | 15.31 | 15.38 | 15.15 | 15.23 | 1,428,343 | -0.12(-0.78%) |
Feb 13, 2020 | 15.10 | 15.38 | 15.06 | 15.35 | 1,558,863 | +0.20(+1.30%) |
Feb 12, 2020 | 15.23 | 15.31 | 15.04 | 15.15 | 991,621 | +0.08(+0.51%) |
Feb 11, 2020 | 15.01 | 15.21 | 15.00 | 15.08 | 754,882 | +0.13(+0.86%) |
Feb 10, 2020 | 14.91 | 15.01 | 14.89 | 14.95 | 572,241 | -0.03(-0.17%) |
Feb 07, 2020 | 14.96 | 15.05 | 14.85 | 14.97 | 1,255,416 | -0.07(-0.45%) |
Feb 06, 2020 | 15.25 | 15.31 | 15.01 | 15.04 | 1,434,896 | -0.16(-1.07%) |
Feb 05, 2020 | 14.98 | 15.24 | 14.91 | 15.21 | 1,118,357 | +0.39(+2.65%) |
Feb 04, 2020 | 14.83 | 14.90 | 14.69 | 14.81 | 1,758,861 | +0.21(+1.46%) |