Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.93 | 11.12 | 10.66 | 10.87 | 5,589,395 | -0.13(-1.15%) |
Apr 29, 2020 | 10.46 | 11.10 | 10.38 | 11.00 | 6,462,305 | +0.75(+7.31%) |
Apr 28, 2020 | 10.22 | 10.32 | 9.914 | 10.25 | 8,854,456 | +0.28(+2.81%) |
Apr 27, 2020 | 9.941 | 10.06 | 9.747 | 9.968 | 4,059,229 | +0.13(+1.28%) |
Apr 24, 2020 | 9.815 | 9.923 | 9.697 | 9.842 | 8,343,621 | +0.04(+0.37%) |
Apr 23, 2020 | 9.914 | 9.959 | 9.734 | 9.806 | 8,628,922 | -0.05(-0.46%) |
Apr 22, 2020 | 9.869 | 9.950 | 9.571 | 9.851 | 7,617,103 | +0.14(+1.39%) |
Apr 21, 2020 | 9.851 | 9.851 | 9.481 | 9.716 | 10,051,159 | -0.14(-1.47%) |
Apr 20, 2020 | 9.869 | 10.00 | 9.752 | 9.860 | 5,600,795 | -0.21(-2.06%) |
Apr 17, 2020 | 10.04 | 10.16 | 9.815 | 10.07 | 6,169,032 | +0.52(+5.49%) |
Apr 16, 2020 | 9.716 | 9.761 | 9.138 | 9.544 | 8,337,764 | -0.08(-0.84%) |
Apr 15, 2020 | 10.02 | 10.02 | 9.594 | 9.625 | 7,661,426 | -0.55(-5.41%) |
Apr 14, 2020 | 10.41 | 10.44 | 10.17 | 10.18 | 6,020,862 | -0.03(-0.27%) |
Apr 13, 2020 | 10.40 | 10.44 | 10.16 | 10.20 | 6,188,908 | -0.17(-1.65%) |
Apr 09, 2020 | 10.48 | 10.64 | 10.27 | 10.37 | 5,119,780 | -0.09(-0.86%) |
Apr 08, 2020 | 10.71 | 10.80 | 10.39 | 10.46 | 4,762,854 | -0.14(-1.36%) |
Apr 07, 2020 | 10.43 | 10.88 | 10.43 | 10.61 | 3,881,553 | +0.29(+2.80%) |
Apr 06, 2020 | 9.995 | 10.35 | 9.923 | 10.32 | 3,196,262 | +0.55(+5.64%) |
Apr 03, 2020 | 10.12 | 10.24 | 9.652 | 9.770 | 3,124,164 | -0.47(-4.59%) |
Apr 02, 2020 | 10.20 | 10.54 | 10.12 | 10.24 | 5,092,303 | +0.06(+0.62%) |
Apr 01, 2020 | 10.28 | 10.40 | 9.959 | 10.18 | 6,152,778 | -0.46(-4.33%) |
Mar 31, 2020 | 10.83 | 11.03 | 10.58 | 10.64 | 6,830,011 | -0.12(-1.09%) |
Mar 30, 2020 | 11.12 | 11.18 | 10.50 | 10.75 | 4,938,338 | -0.24(-2.22%) |
Mar 27, 2020 | 11.41 | 11.58 | 10.90 | 11.00 | 4,135,539 | -0.78(-6.59%) |
Mar 26, 2020 | 11.31 | 11.99 | 11.31 | 11.77 | 5,111,631 | +0.43(+3.82%) |
Mar 25, 2020 | 10.91 | 11.77 | 10.77 | 11.34 | 4,394,746 | +0.58(+5.37%) |
Mar 24, 2020 | 10.71 | 10.91 | 10.50 | 10.76 | 5,201,049 | +0.41(+3.92%) |
Mar 23, 2020 | 10.84 | 11.34 | 9.995 | 10.36 | 5,782,842 | -0.54(-4.97%) |
Mar 20, 2020 | 11.30 | 11.56 | 10.88 | 10.90 | 3,700,732 | -0.52(-4.58%) |
Mar 19, 2020 | 11.27 | 11.65 | 10.97 | 11.42 | 4,810,176 | -0.27(-2.32%) |
Mar 18, 2020 | 11.21 | 12.49 | 10.84 | 11.69 | 6,155,039 | -0.30(-2.49%) |
Mar 17, 2020 | 10.88 | 12.18 | 10.71 | 11.99 | 3,513,824 | +1.32(+12.35%) |
Mar 16, 2020 | 11.01 | 11.32 | 10.53 | 10.67 | 3,247,523 | -1.63(-13.22%) |
Mar 13, 2020 | 12.27 | 12.36 | 11.86 | 12.30 | 4,584,412 | +0.61(+5.17%) |
Mar 12, 2020 | 12.14 | 12.19 | 11.16 | 11.69 | 6,034,487 | -1.31(-10.07%) |
Mar 11, 2020 | 12.79 | 13.17 | 12.66 | 13.00 | 4,795,773 | -0.21(-1.57%) |
Mar 10, 2020 | 12.85 | 13.38 | 12.79 | 13.21 | 3,363,344 | +0.67(+5.33%) |
Mar 09, 2020 | 13.11 | 13.31 | 12.52 | 12.54 | 3,645,417 | -1.87(-12.97%) |
Mar 06, 2020 | 14.41 | 14.64 | 14.20 | 14.41 | 4,485,622 | -0.43(-2.92%) |
Mar 05, 2020 | 15.22 | 15.27 | 14.66 | 14.84 | 3,042,166 | -0.77(-4.92%) |
Mar 04, 2020 | 15.36 | 15.64 | 15.31 | 15.61 | 3,052,546 | +0.50(+3.29%) |
Mar 03, 2020 | 14.88 | 15.32 | 14.76 | 15.12 | 10,112,362 | +0.16(+1.09%) |
Mar 02, 2020 | 14.36 | 14.95 | 14.29 | 14.95 | 4,083,017 | +0.61(+4.28%) |
Feb 28, 2020 | 14.03 | 14.38 | 13.48 | 14.34 | 7,171,658 | -0.03(-0.19%) |
Feb 27, 2020 | 14.56 | 14.90 | 14.35 | 14.37 | 4,561,233 | -0.49(-3.28%) |
Feb 26, 2020 | 14.74 | 15.12 | 14.67 | 14.85 | 4,440,985 | +0.10(+0.67%) |
Feb 25, 2020 | 15.28 | 15.28 | 14.75 | 14.75 | 2,776,685 | -0.38(-2.51%) |
Feb 24, 2020 | 15.36 | 15.49 | 15.02 | 15.13 | 3,456,142 | -0.74(-4.66%) |
Feb 21, 2020 | 15.82 | 16.02 | 15.71 | 15.87 | 2,972,104 | -0.02(-0.11%) |
Feb 20, 2020 | 16.20 | 16.20 | 15.85 | 15.89 | 3,498,305 | -0.36(-2.22%) |
Feb 19, 2020 | 16.20 | 16.28 | 16.08 | 16.25 | 2,191,543 | +0.14(+0.90%) |
Feb 18, 2020 | 16.08 | 16.28 | 16.02 | 16.11 | 2,427,309 | -0.13(-0.78%) |
Feb 14, 2020 | 16.25 | 16.28 | 16.15 | 16.23 | 1,845,216 | +0.08(+0.50%) |
Feb 13, 2020 | 16.08 | 16.21 | 16.00 | 16.15 | 3,354,419 | -0.03(-0.17%) |
Feb 12, 2020 | 15.44 | 16.25 | 15.37 | 16.18 | 7,318,482 | +0.88(+5.79%) |
Feb 11, 2020 | 14.97 | 15.40 | 14.93 | 15.30 | 3,012,431 | +0.42(+2.79%) |
Feb 10, 2020 | 14.99 | 15.09 | 14.85 | 14.88 | 2,094,420 | -0.21(-1.38%) |
Feb 07, 2020 | 15.20 | 15.24 | 14.99 | 15.09 | 2,170,934 | -0.14(-0.95%) |
Feb 06, 2020 | 15.59 | 15.59 | 15.19 | 15.23 | 2,323,213 | -0.28(-1.80%) |
Feb 05, 2020 | 15.66 | 15.73 | 15.45 | 15.51 | 4,952,297 | +0.01(+0.06%) |
Feb 04, 2020 | 15.35 | 15.57 | 15.20 | 15.50 | 5,805,325 | +0.19(+1.24%) |