Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.04 | 11.07 | 10.57 | 10.85 | 6,980,936 | -0.46(-4.08%) |
Apr 29, 2020 | 11.36 | 11.42 | 11.06 | 11.31 | 5,489,902 | +0.44(+4.08%) |
Apr 28, 2020 | 11.23 | 11.50 | 10.50 | 10.87 | 5,596,522 | -0.05(-0.43%) |
Apr 27, 2020 | 10.65 | 11.19 | 10.58 | 10.92 | 4,262,890 | +0.24(+2.21%) |
Apr 24, 2020 | 10.76 | 10.88 | 10.33 | 10.68 | 5,238,589 | +0.09(+0.89%) |
Apr 23, 2020 | 10.64 | 10.97 | 10.50 | 10.59 | 3,546,226 | +0.18(+1.72%) |
Apr 22, 2020 | 10.72 | 10.81 | 10.18 | 10.41 | 4,966,882 | +0.14(+1.38%) |
Apr 21, 2020 | 10.09 | 10.47 | 9.775 | 10.27 | 5,176,081 | -0.24(-2.24%) |
Apr 20, 2020 | 10.46 | 11.06 | 10.20 | 10.50 | 4,227,295 | -0.29(-2.71%) |
Apr 17, 2020 | 10.76 | 11.31 | 10.70 | 10.79 | 4,883,197 | +0.58(+5.72%) |
Apr 16, 2020 | 10.66 | 10.77 | 10.00 | 10.21 | 3,478,328 | -0.51(-4.75%) |
Apr 15, 2020 | 10.80 | 10.88 | 10.49 | 10.72 | 3,598,871 | -0.76(-6.65%) |
Apr 14, 2020 | 11.50 | 11.92 | 11.17 | 11.48 | 4,859,576 | -0.02(-0.16%) |
Apr 13, 2020 | 12.08 | 12.30 | 11.35 | 11.50 | 3,881,722 | -0.73(-5.94%) |
Apr 09, 2020 | 11.56 | 12.64 | 11.46 | 12.23 | 8,261,227 | +1.10(+9.92%) |
Apr 08, 2020 | 10.83 | 11.32 | 10.78 | 11.12 | 4,888,254 | +0.12(+1.11%) |
Apr 07, 2020 | 11.36 | 11.73 | 10.87 | 11.00 | 8,488,768 | +0.32(+3.00%) |
Apr 06, 2020 | 10.03 | 10.96 | 9.926 | 10.68 | 7,553,325 | +1.31(+13.98%) |
Apr 03, 2020 | 9.323 | 9.690 | 9.106 | 9.370 | 5,336,613 | +0.11(+1.22%) |
Apr 02, 2020 | 9.690 | 10.53 | 9.106 | 9.257 | 6,544,485 | -0.27(-2.87%) |
Apr 01, 2020 | 9.549 | 9.879 | 9.426 | 9.530 | 5,779,085 | -0.67(-6.56%) |
Mar 31, 2020 | 10.16 | 10.42 | 9.794 | 10.20 | 8,322,725 | +0.77(+8.20%) |
Mar 30, 2020 | 9.247 | 9.615 | 8.813 | 9.426 | 4,780,033 | +0.09(+1.01%) |
Mar 27, 2020 | 9.530 | 9.794 | 8.974 | 9.332 | 6,567,226 | -0.77(-7.65%) |
Mar 26, 2020 | 10.33 | 11.01 | 9.869 | 10.10 | 7,841,253 | -0.14(-1.38%) |
Mar 25, 2020 | 10.31 | 10.65 | 9.294 | 10.25 | 7,807,144 | +0.16(+1.59%) |
Mar 24, 2020 | 9.426 | 10.49 | 9.200 | 10.09 | 6,975,082 | +1.40(+16.05%) |
Mar 23, 2020 | 8.748 | 9.549 | 8.653 | 8.691 | 6,339,576 | -0.35(-3.86%) |
Mar 20, 2020 | 8.078 | 9.275 | 7.569 | 9.040 | 11,241,113 | +1.29(+16.67%) |
Mar 19, 2020 | 6.617 | 8.144 | 6.523 | 7.748 | 10,282,733 | +1.14(+17.26%) |
Mar 18, 2020 | 8.427 | 8.484 | 6.127 | 6.608 | 11,805,903 | -2.51(-27.51%) |
Mar 17, 2020 | 9.520 | 9.959 | 8.842 | 9.115 | 10,456,857 | -0.26(-2.81%) |
Mar 16, 2020 | 8.889 | 9.568 | 8.766 | 9.379 | 6,337,943 | -1.00(-9.63%) |
Mar 13, 2020 | 9.879 | 10.40 | 8.488 | 10.38 | 8,538,327 | +1.24(+13.62%) |
Mar 12, 2020 | 10.03 | 10.12 | 9.068 | 9.134 | 10,571,698 | -1.68(-15.52%) |
Mar 11, 2020 | 11.52 | 11.58 | 10.60 | 10.81 | 6,568,881 | -1.10(-9.26%) |
Mar 10, 2020 | 12.31 | 12.32 | 10.84 | 11.91 | 10,739,439 | +0.68(+6.04%) |
Mar 09, 2020 | 12.23 | 13.00 | 11.23 | 11.24 | 11,807,207 | -2.24(-16.64%) |
Mar 06, 2020 | 14.95 | 14.95 | 13.32 | 13.48 | 13,077,059 | -1.78(-11.67%) |
Mar 05, 2020 | 15.52 | 15.78 | 15.19 | 15.26 | 6,350,886 | -0.85(-5.27%) |
Mar 04, 2020 | 16.22 | 16.22 | 15.67 | 16.11 | 5,283,140 | +0.12(+0.77%) |
Mar 03, 2020 | 16.43 | 16.78 | 15.76 | 15.99 | 7,289,105 | -0.61(-3.68%) |
Mar 02, 2020 | 16.12 | 16.60 | 15.88 | 16.60 | 6,658,095 | +0.59(+3.70%) |
Feb 28, 2020 | 15.13 | 16.01 | 15.06 | 16.01 | 10,911,111 | +0.45(+2.90%) |
Feb 27, 2020 | 16.00 | 16.53 | 15.53 | 15.55 | 8,975,423 | -0.85(-5.16%) |
Feb 26, 2020 | 17.11 | 17.37 | 16.34 | 16.40 | 8,068,865 | -0.61(-3.59%) |
Feb 25, 2020 | 18.33 | 18.46 | 16.96 | 17.01 | 8,682,308 | -1.23(-6.75%) |
Feb 24, 2020 | 17.60 | 18.29 | 17.03 | 18.24 | 7,174,066 | +0.21(+1.15%) |
Feb 21, 2020 | 17.25 | 18.18 | 17.16 | 18.04 | 10,947,500 | +0.68(+3.90%) |
Feb 20, 2020 | 17.73 | 18.13 | 17.04 | 17.36 | 11,357,119 | +0.06(+0.33%) |
Feb 19, 2020 | 17.22 | 17.51 | 17.15 | 17.30 | 5,456,552 | +0.15(+0.88%) |
Feb 18, 2020 | 17.39 | 17.54 | 16.81 | 17.15 | 9,610,917 | -0.47(-2.67%) |
Feb 14, 2020 | 17.95 | 18.22 | 17.53 | 17.62 | 8,848,972 | -0.69(-3.75%) |
Feb 13, 2020 | 18.92 | 18.99 | 18.24 | 18.31 | 5,801,457 | -0.82(-4.27%) |
Feb 12, 2020 | 19.14 | 19.41 | 19.03 | 19.13 | 2,687,913 | +0.21(+1.09%) |
Feb 11, 2020 | 18.79 | 19.30 | 18.61 | 18.92 | 3,936,818 | +0.28(+1.51%) |
Feb 10, 2020 | 18.98 | 19.16 | 18.57 | 18.64 | 3,281,835 | -0.39(-2.07%) |
Feb 07, 2020 | 19.26 | 19.36 | 18.68 | 19.03 | 4,164,816 | -0.58(-2.97%) |
Feb 06, 2020 | 20.23 | 20.25 | 19.61 | 19.61 | 4,853,920 | -0.46(-2.29%) |
Feb 05, 2020 | 19.92 | 20.30 | 19.65 | 20.08 | 6,170,621 | +0.51(+2.59%) |
Feb 04, 2020 | 19.17 | 19.80 | 18.97 | 19.57 | 6,119,514 | +0.81(+4.31%) |