Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.98 | 12.00 | 11.49 | 11.62 | 1,202,887 | -0.51(-4.20%) |
Apr 29, 2020 | 11.45 | 12.27 | 11.38 | 12.13 | 2,344,373 | +0.77(+6.78%) |
Apr 28, 2020 | 11.77 | 11.81 | 11.23 | 11.36 | 1,553,070 | +0.32(+2.90%) |
Apr 27, 2020 | 10.97 | 11.08 | 10.79 | 11.04 | 1,522,061 | +0.38(+3.56%) |
Apr 24, 2020 | 11.45 | 11.57 | 10.51 | 10.66 | 2,762,500 | -1.50(-12.34%) |
Apr 23, 2020 | 12.35 | 12.54 | 12.13 | 12.16 | 1,612,058 | -0.25(-2.01%) |
Apr 22, 2020 | 12.08 | 12.44 | 11.98 | 12.41 | 1,865,923 | +0.58(+4.90%) |
Apr 21, 2020 | 12.18 | 12.18 | 11.66 | 11.83 | 808,717 | -0.22(-1.83%) |
Apr 20, 2020 | 12.07 | 12.39 | 11.98 | 12.05 | 970,749 | -0.31(-2.51%) |
Apr 17, 2020 | 12.87 | 13.01 | 12.13 | 12.36 | 1,017,800 | -0.17(-1.36%) |
Apr 16, 2020 | 12.54 | 12.55 | 12.19 | 12.53 | 1,021,211 | +0.05(+0.40%) |
Apr 15, 2020 | 12.42 | 12.64 | 12.21 | 12.48 | 836,504 | -0.43(-3.33%) |
Apr 14, 2020 | 13.03 | 13.20 | 12.76 | 12.91 | 1,011,756 | +0.19(+1.49%) |
Apr 13, 2020 | 12.70 | 12.83 | 12.49 | 12.72 | 1,133,720 | -0.32(-2.45%) |
Apr 09, 2020 | 13.19 | 13.44 | 12.96 | 13.04 | 870,100 | -0.14(-1.06%) |
Apr 08, 2020 | 12.82 | 13.30 | 12.58 | 13.18 | 983,036 | +0.23(+1.78%) |
Apr 07, 2020 | 13.87 | 13.95 | 12.93 | 12.95 | 1,879,449 | +0.40(+3.19%) |
Apr 06, 2020 | 12.21 | 12.78 | 12.09 | 12.55 | 1,510,241 | +0.96(+8.28%) |
Apr 03, 2020 | 11.68 | 11.91 | 11.31 | 11.59 | 1,359,300 | -0.38(-3.17%) |
Apr 02, 2020 | 12.10 | 12.27 | 11.73 | 11.97 | 1,351,467 | -0.14(-1.16%) |
Apr 01, 2020 | 11.32 | 12.16 | 11.32 | 12.11 | 1,631,915 | -0.05(-0.41%) |
Mar 31, 2020 | 12.57 | 12.67 | 11.84 | 12.16 | 1,557,717 | -0.47(-3.72%) |
Mar 30, 2020 | 12.25 | 12.71 | 11.92 | 12.63 | 1,344,456 | -0.07(-0.55%) |
Mar 27, 2020 | 12.77 | 13.04 | 12.36 | 12.70 | 1,370,700 | -0.71(-5.29%) |
Mar 26, 2020 | 12.69 | 13.53 | 12.69 | 13.41 | 2,174,781 | +0.87(+6.94%) |
Mar 25, 2020 | 11.93 | 12.77 | 11.65 | 12.54 | 2,165,410 | +0.55(+4.59%) |
Mar 24, 2020 | 12.24 | 12.67 | 11.72 | 11.99 | 1,116,294 | +0.25(+2.13%) |
Mar 23, 2020 | 13.48 | 13.55 | 11.55 | 11.74 | 1,109,683 | -1.67(-12.45%) |
Mar 20, 2020 | 14.40 | 14.53 | 13.38 | 13.41 | 1,576,900 | -1.08(-7.45%) |
Mar 19, 2020 | 12.68 | 14.90 | 12.47 | 14.49 | 1,096,916 | +1.75(+13.74%) |
Mar 18, 2020 | 12.51 | 13.56 | 12.05 | 12.74 | 743,088 | -1.41(-9.96%) |
Mar 17, 2020 | 13.12 | 14.31 | 12.72 | 14.15 | 2,584,454 | +1.21(+9.35%) |
Mar 16, 2020 | 13.25 | 13.41 | 12.37 | 12.94 | 1,970,940 | -1.65(-11.31%) |
Mar 13, 2020 | 15.51 | 15.68 | 13.90 | 14.59 | 1,526,300 | +0.96(+7.04%) |
Mar 12, 2020 | 15.02 | 15.28 | 13.18 | 13.63 | 1,740,292 | -2.65(-16.28%) |
Mar 11, 2020 | 17.17 | 17.86 | 16.14 | 16.28 | 4,634,905 | -0.26(-1.57%) |
Mar 10, 2020 | 16.26 | 16.57 | 16.09 | 16.54 | 1,571,740 | +0.52(+3.25%) |
Mar 09, 2020 | 15.95 | 16.83 | 15.24 | 16.02 | 1,257,869 | -1.58(-8.98%) |
Mar 06, 2020 | 17.48 | 17.81 | 17.09 | 17.60 | 1,326,500 | -0.34(-1.90%) |
Mar 05, 2020 | 18.29 | 18.54 | 17.78 | 17.94 | 1,466,601 | -0.84(-4.47%) |
Mar 04, 2020 | 18.57 | 19.05 | 18.54 | 18.78 | 1,718,561 | +0.53(+2.90%) |
Mar 03, 2020 | 18.42 | 19.03 | 18.09 | 18.25 | 2,350,201 | -0.29(-1.56%) |
Mar 02, 2020 | 18.07 | 18.54 | 17.97 | 18.54 | 1,219,083 | +0.51(+2.83%) |
Feb 28, 2020 | 17.55 | 18.03 | 17.26 | 18.03 | 2,116,400 | -0.11(-0.61%) |
Feb 27, 2020 | 17.97 | 18.54 | 17.97 | 18.14 | 1,549,065 | -0.38(-2.05%) |
Feb 26, 2020 | 18.71 | 19.02 | 18.50 | 18.52 | 1,513,032 | +0.01(+0.05%) |
Feb 25, 2020 | 18.75 | 18.81 | 18.36 | 18.51 | 764,657 | -0.18(-0.96%) |
Feb 24, 2020 | 18.76 | 18.88 | 18.62 | 18.69 | 862,276 | -0.60(-3.11%) |
Feb 21, 2020 | 19.15 | 19.50 | 19.03 | 19.29 | 561,900 | +0.05(+0.26%) |
Feb 20, 2020 | 19.23 | 19.37 | 19.06 | 19.24 | 878,114 | -0.09(-0.47%) |
Feb 19, 2020 | 19.43 | 19.59 | 19.30 | 19.33 | 1,592,045 | -0.29(-1.48%) |
Feb 18, 2020 | 19.56 | 19.81 | 19.47 | 19.62 | 1,246,556 | -0.13(-0.66%) |
Feb 14, 2020 | 19.97 | 19.97 | 19.70 | 19.75 | 1,345,000 | -0.27(-1.35%) |
Feb 13, 2020 | 20.10 | 20.17 | 19.83 | 20.02 | 1,291,065 | -0.01(-0.05%) |
Feb 12, 2020 | 20.07 | 20.18 | 19.79 | 20.03 | 1,774,789 | +0.87(+4.54%) |
Feb 11, 2020 | 18.96 | 19.23 | 18.94 | 19.16 | 1,154,518 | +0.27(+1.43%) |
Feb 10, 2020 | 18.96 | 19.10 | 18.81 | 18.89 | 976,469 | -0.33(-1.72%) |
Feb 07, 2020 | 19.27 | 19.37 | 19.09 | 19.22 | 1,099,200 | -0.31(-1.59%) |
Feb 06, 2020 | 19.83 | 19.84 | 19.47 | 19.53 | 778,699 | -0.25(-1.26%) |
Feb 05, 2020 | 20.13 | 20.16 | 19.70 | 19.78 | 663,025 | -0.14(-0.70%) |
Feb 04, 2020 | 20.28 | 20.32 | 19.86 | 19.92 | 860,973 | -0.14(-0.70%) |