Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.15 | 11.45 | 11.13 | 11.31 | 5,848,664 | +0.16(+1.42%) |
Apr 29, 2020 | 11.00 | 11.18 | 10.82 | 11.15 | 6,291,252 | +0.38(+3.50%) |
Apr 28, 2020 | 11.09 | 11.09 | 10.61 | 10.77 | 3,942,653 | -0.16(-1.45%) |
Apr 27, 2020 | 10.71 | 11.04 | 10.63 | 10.93 | 5,648,839 | +0.28(+2.60%) |
Apr 24, 2020 | 10.88 | 10.89 | 10.58 | 10.65 | 5,323,072 | -0.19(-1.74%) |
Apr 23, 2020 | 11.07 | 11.16 | 10.84 | 10.84 | 3,156,209 | -0.18(-1.62%) |
Apr 22, 2020 | 11.02 | 11.29 | 10.99 | 11.02 | 6,687,760 | +0.16(+1.46%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.58 | 10.86 | 4,431,012 | -0.23(-2.06%) |
Apr 20, 2020 | 10.72 | 11.32 | 10.72 | 11.09 | 5,887,971 | +0.30(+2.75%) |
Apr 17, 2020 | 10.90 | 11.01 | 10.73 | 10.79 | 4,841,221 | +0.07(+0.65%) |
Apr 16, 2020 | 10.80 | 10.90 | 10.56 | 10.72 | 5,109,643 | -0.01(-0.09%) |
Apr 15, 2020 | 10.83 | 10.96 | 10.67 | 10.73 | 5,317,494 | -0.29(-2.61%) |
Apr 14, 2020 | 10.90 | 11.32 | 10.86 | 11.02 | 7,566,900 | +0.22(+2.02%) |
Apr 13, 2020 | 10.78 | 11.02 | 10.68 | 10.80 | 3,384,644 | -0.07(-0.64%) |
Apr 09, 2020 | 10.90 | 11.05 | 10.64 | 10.87 | 6,321,186 | -0.02(-0.18%) |
Apr 08, 2020 | 10.65 | 11.00 | 10.14 | 10.89 | 9,538,233 | +0.26(+2.42%) |
Apr 07, 2020 | 10.77 | 10.79 | 10.41 | 10.63 | 9,330,829 | +0.14(+1.32%) |
Apr 06, 2020 | 10.73 | 10.96 | 10.48 | 10.49 | 11,658,522 | -0.04(-0.38%) |
Apr 03, 2020 | 11.01 | 11.26 | 10.39 | 10.53 | 7,169,851 | -0.38(-3.45%) |
Apr 02, 2020 | 10.11 | 10.99 | 10.07 | 10.91 | 15,287,521 | +0.88(+8.79%) |
Apr 01, 2020 | 9.741 | 10.46 | 9.652 | 10.03 | 7,857,203 | +0.06(+0.60%) |
Mar 31, 2020 | 9.593 | 10.29 | 9.553 | 9.969 | 12,403,722 | +0.38(+3.93%) |
Mar 30, 2020 | 9.404 | 9.850 | 9.216 | 9.593 | 8,708,918 | +0.21(+2.22%) |
Mar 27, 2020 | 9.692 | 9.711 | 9.206 | 9.384 | 15,097,647 | -0.51(-5.11%) |
Mar 26, 2020 | 9.702 | 10.39 | 9.533 | 9.890 | 11,597,255 | +0.23(+2.36%) |
Mar 25, 2020 | 9.939 | 10.15 | 9.652 | 9.662 | 10,820,815 | -0.19(-1.91%) |
Mar 24, 2020 | 9.612 | 9.939 | 9.523 | 9.850 | 10,649,199 | +0.49(+5.19%) |
Mar 23, 2020 | 9.285 | 9.513 | 9.137 | 9.365 | 8,238,861 | -0.05(-0.53%) |
Mar 20, 2020 | 9.959 | 10.05 | 9.345 | 9.414 | 8,335,175 | -0.34(-3.46%) |
Mar 19, 2020 | 9.721 | 10.31 | 9.702 | 9.751 | 6,940,560 | -0.16(-1.60%) |
Mar 18, 2020 | 9.959 | 10.01 | 9.206 | 9.910 | 9,584,462 | -0.50(-4.76%) |
Mar 17, 2020 | 10.88 | 11.15 | 9.801 | 10.41 | 13,255,531 | -0.54(-4.98%) |
Mar 16, 2020 | 10.61 | 11.14 | 10.41 | 10.95 | 8,062,149 | -0.35(-3.07%) |
Mar 13, 2020 | 11.69 | 12.07 | 10.83 | 11.30 | 11,050,598 | +0.12(+1.06%) |
Mar 12, 2020 | 11.41 | 11.45 | 10.80 | 11.18 | 13,780,501 | -0.48(-4.08%) |
Mar 11, 2020 | 11.83 | 11.95 | 11.54 | 11.65 | 8,146,077 | -0.37(-3.05%) |
Mar 10, 2020 | 11.98 | 12.22 | 11.78 | 12.02 | 6,174,945 | +0.34(+2.88%) |
Mar 09, 2020 | 11.50 | 11.73 | 11.28 | 11.68 | 10,038,113 | -0.28(-2.32%) |
Mar 06, 2020 | 12.24 | 12.33 | 11.82 | 11.96 | 9,640,564 | -0.49(-3.90%) |
Mar 05, 2020 | 12.35 | 12.64 | 12.29 | 12.45 | 3,155,136 | -0.03(-0.24%) |
Mar 04, 2020 | 12.24 | 12.58 | 12.22 | 12.48 | 4,254,174 | +0.43(+3.54%) |
Mar 03, 2020 | 12.09 | 12.27 | 11.84 | 12.05 | 8,225,700 | +0.03(+0.25%) |
Mar 02, 2020 | 12.26 | 12.27 | 11.77 | 12.02 | 6,870,412 | +0.00(+0.00%) |
Feb 28, 2020 | 11.97 | 12.15 | 11.80 | 12.02 | 7,798,629 | -0.16(-1.30%) |
Feb 27, 2020 | 12.14 | 12.49 | 11.92 | 12.18 | 6,939,334 | -0.19(-1.52%) |
Feb 26, 2020 | 12.24 | 12.49 | 12.22 | 12.37 | 7,282,808 | +0.16(+1.30%) |
Feb 25, 2020 | 12.39 | 12.60 | 12.11 | 12.21 | 8,834,490 | +0.10(+0.82%) |
Feb 24, 2020 | 12.12 | 12.42 | 11.99 | 12.11 | 10,496,701 | -0.52(-4.08%) |
Feb 21, 2020 | 12.70 | 12.74 | 12.50 | 12.62 | 6,083,137 | -0.13(-1.01%) |
Feb 20, 2020 | 12.56 | 12.87 | 12.56 | 12.75 | 5,783,768 | +0.14(+1.10%) |
Feb 19, 2020 | 12.63 | 12.84 | 12.44 | 12.62 | 7,001,617 | +0.04(+0.31%) |
Feb 18, 2020 | 12.66 | 12.82 | 12.51 | 12.58 | 9,945,048 | -0.46(-3.50%) |
Feb 14, 2020 | 13.45 | 13.45 | 12.95 | 13.03 | 7,473,190 | -0.33(-2.45%) |
Feb 13, 2020 | 13.52 | 13.58 | 13.10 | 13.36 | 10,043,776 | -0.51(-3.65%) |
Feb 12, 2020 | 13.92 | 13.95 | 13.68 | 13.86 | 5,714,029 | +0.19(+1.38%) |
Feb 11, 2020 | 13.77 | 14.17 | 13.65 | 13.68 | 7,442,205 | +0.03(+0.22%) |
Feb 10, 2020 | 13.39 | 13.68 | 13.38 | 13.65 | 3,351,593 | +0.19(+1.40%) |
Feb 07, 2020 | 13.61 | 13.68 | 13.08 | 13.46 | 5,075,133 | -0.26(-1.88%) |
Feb 06, 2020 | 13.51 | 13.86 | 13.48 | 13.71 | 9,600,674 | +0.41(+3.05%) |
Feb 05, 2020 | 13.38 | 13.52 | 12.86 | 13.31 | 6,469,069 | -0.02(-0.15%) |
Feb 04, 2020 | 12.97 | 13.38 | 12.87 | 13.33 | 8,559,225 | +0.61(+4.83%) |