Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.69 | 12.75 | 12.34 | 12.40 | 1,486,243 | -0.17(-1.37%) |
Apr 29, 2020 | 12.46 | 12.65 | 12.38 | 12.57 | 1,364,692 | +0.74(+6.28%) |
Apr 28, 2020 | 12.01 | 12.06 | 11.69 | 11.83 | 626,191 | +0.03(+0.23%) |
Apr 27, 2020 | 11.41 | 11.88 | 11.33 | 11.80 | 1,200,789 | +0.27(+2.36%) |
Apr 24, 2020 | 11.74 | 11.77 | 11.47 | 11.53 | 971,545 | +0.10(+0.87%) |
Apr 23, 2020 | 11.20 | 11.54 | 11.20 | 11.43 | 1,433,483 | +0.32(+2.86%) |
Apr 22, 2020 | 11.11 | 11.20 | 10.91 | 11.11 | 1,170,092 | +0.36(+3.37%) |
Apr 21, 2020 | 10.84 | 10.94 | 10.71 | 10.75 | 1,467,762 | -0.25(-2.31%) |
Apr 20, 2020 | 11.13 | 11.45 | 10.95 | 11.00 | 1,155,141 | -0.54(-4.71%) |
Apr 17, 2020 | 11.47 | 11.59 | 11.29 | 11.55 | 2,380,489 | +0.35(+3.16%) |
Apr 16, 2020 | 11.50 | 11.53 | 11.13 | 11.20 | 1,222,712 | -0.11(-0.96%) |
Apr 15, 2020 | 11.14 | 11.38 | 11.10 | 11.30 | 1,969,934 | -0.39(-3.33%) |
Apr 14, 2020 | 11.88 | 12.01 | 11.66 | 11.69 | 1,910,869 | +0.12(+1.02%) |
Apr 13, 2020 | 11.96 | 12.00 | 11.52 | 11.58 | 783,729 | -0.21(-1.77%) |
Apr 09, 2020 | 12.00 | 12.12 | 11.61 | 11.78 | 1,559,524 | -0.24(-2.04%) |
Apr 08, 2020 | 12.06 | 12.12 | 11.75 | 12.03 | 1,437,282 | +0.17(+1.45%) |
Apr 07, 2020 | 12.20 | 12.34 | 11.81 | 11.86 | 913,428 | +0.21(+1.79%) |
Apr 06, 2020 | 11.54 | 11.72 | 11.43 | 11.65 | 1,023,274 | +0.39(+3.46%) |
Apr 03, 2020 | 11.29 | 11.36 | 11.06 | 11.26 | 2,144,746 | +0.03(+0.24%) |
Apr 02, 2020 | 11.02 | 11.43 | 10.85 | 11.23 | 2,019,476 | +0.57(+5.36%) |
Apr 01, 2020 | 10.93 | 10.99 | 10.56 | 10.66 | 2,442,346 | -0.26(-2.41%) |
Mar 31, 2020 | 11.08 | 11.15 | 10.79 | 10.92 | 2,946,132 | +0.08(+0.75%) |
Mar 30, 2020 | 11.06 | 11.11 | 10.65 | 10.84 | 3,413,531 | -0.33(-2.92%) |
Mar 27, 2020 | 11.07 | 11.28 | 10.98 | 11.17 | 6,123,922 | -0.29(-2.53%) |
Mar 26, 2020 | 10.91 | 11.51 | 10.84 | 11.46 | 3,596,753 | +0.99(+9.44%) |
Mar 25, 2020 | 10.19 | 10.62 | 9.908 | 10.47 | 2,708,966 | +0.19(+1.85%) |
Mar 24, 2020 | 10.50 | 10.56 | 9.908 | 10.28 | 3,700,446 | +0.52(+5.29%) |
Mar 23, 2020 | 10.21 | 10.24 | 9.745 | 9.763 | 2,895,838 | +0.15(+1.51%) |
Mar 20, 2020 | 9.845 | 10.10 | 9.174 | 9.618 | 4,018,889 | -0.20(-2.03%) |
Mar 19, 2020 | 9.645 | 9.971 | 9.364 | 9.817 | 4,113,481 | +0.96(+10.85%) |
Mar 18, 2020 | 9.074 | 9.799 | 8.535 | 8.856 | 3,175,084 | -0.36(-3.93%) |
Mar 17, 2020 | 9.074 | 9.582 | 8.879 | 9.219 | 3,698,640 | +0.33(+3.67%) |
Mar 16, 2020 | 8.458 | 9.491 | 8.249 | 8.893 | 4,830,406 | -1.42(-13.80%) |
Mar 13, 2020 | 10.68 | 10.71 | 9.527 | 10.32 | 3,360,749 | +0.82(+8.69%) |
Mar 12, 2020 | 10.23 | 10.71 | 9.273 | 9.491 | 7,528,934 | -1.56(-14.11%) |
Mar 11, 2020 | 11.31 | 11.58 | 10.90 | 11.05 | 11,206,665 | -0.96(-8.00%) |
Mar 10, 2020 | 12.31 | 12.33 | 11.38 | 12.01 | 7,185,615 | +0.40(+3.43%) |
Mar 09, 2020 | 12.18 | 12.57 | 11.60 | 11.61 | 6,475,525 | -3.31(-22.17%) |
Mar 06, 2020 | 15.38 | 15.55 | 14.86 | 14.92 | 7,137,277 | -0.93(-5.89%) |
Mar 05, 2020 | 15.70 | 15.91 | 15.63 | 15.85 | 4,470,849 | -0.46(-2.83%) |
Mar 04, 2020 | 16.36 | 16.44 | 15.99 | 16.32 | 5,035,699 | -0.10(-0.61%) |
Mar 03, 2020 | 16.70 | 17.10 | 16.25 | 16.42 | 5,134,860 | -0.41(-2.42%) |
Mar 02, 2020 | 16.44 | 16.82 | 16.13 | 16.82 | 4,018,087 | +0.33(+1.98%) |
Feb 28, 2020 | 16.15 | 16.63 | 16.06 | 16.50 | 6,667,775 | +0.06(+0.39%) |
Feb 27, 2020 | 16.66 | 16.97 | 16.38 | 16.43 | 4,750,471 | -0.71(-4.13%) |
Feb 26, 2020 | 17.38 | 17.48 | 17.09 | 17.14 | 3,399,400 | -0.10(-0.58%) |
Feb 25, 2020 | 17.52 | 17.57 | 17.07 | 17.24 | 2,725,319 | -0.12(-0.68%) |
Feb 24, 2020 | 17.29 | 17.61 | 17.27 | 17.36 | 2,951,822 | -1.06(-5.76%) |
Feb 21, 2020 | 18.75 | 18.76 | 18.36 | 18.42 | 4,511,446 | -0.67(-3.51%) |
Feb 20, 2020 | 18.37 | 19.26 | 18.31 | 19.09 | 4,653,506 | +0.36(+1.94%) |
Feb 19, 2020 | 18.50 | 18.75 | 18.34 | 18.73 | 2,025,797 | +0.44(+2.38%) |
Feb 18, 2020 | 18.57 | 18.57 | 18.27 | 18.29 | 2,451,467 | -0.54(-2.89%) |
Feb 14, 2020 | 19.05 | 19.06 | 18.77 | 18.84 | 2,212,590 | -0.18(-0.95%) |
Feb 13, 2020 | 19.03 | 19.10 | 18.90 | 19.02 | 1,402,162 | -0.19(-0.99%) |
Feb 12, 2020 | 19.34 | 19.49 | 19.13 | 19.21 | 1,824,691 | +0.25(+1.34%) |
Feb 11, 2020 | 18.94 | 19.08 | 18.76 | 18.95 | 1,748,551 | +0.33(+1.75%) |
Feb 10, 2020 | 18.76 | 18.82 | 18.61 | 18.63 | 2,004,045 | -0.06(-0.34%) |
Feb 07, 2020 | 18.64 | 18.77 | 18.54 | 18.69 | 2,040,829 | -0.32(-1.67%) |
Feb 06, 2020 | 19.15 | 19.22 | 18.99 | 19.01 | 1,936,483 | -0.05(-0.24%) |
Feb 05, 2020 | 18.99 | 19.25 | 18.98 | 19.05 | 2,168,927 | +0.36(+1.94%) |
Feb 04, 2020 | 18.70 | 18.92 | 18.66 | 18.69 | 1,922,711 | +0.21(+1.13%) |