Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.37 | 11.39 | 11.17 | 11.20 | 553,775 | -0.44(-3.78%) |
Apr 29, 2020 | 11.10 | 11.67 | 11.05 | 11.64 | 599,855 | +0.48(+4.27%) |
Apr 28, 2020 | 11.41 | 11.52 | 11.12 | 11.17 | 656,224 | -0.07(-0.65%) |
Apr 27, 2020 | 11.05 | 11.28 | 10.83 | 11.24 | 703,654 | +0.37(+3.38%) |
Apr 24, 2020 | 11.00 | 11.07 | 10.26 | 10.87 | 1,011,416 | -0.61(-5.28%) |
Apr 23, 2020 | 12.02 | 12.13 | 11.45 | 11.48 | 568,147 | -0.63(-5.23%) |
Apr 22, 2020 | 11.46 | 12.26 | 11.43 | 12.11 | 783,605 | +1.13(+10.28%) |
Apr 21, 2020 | 11.05 | 11.10 | 10.74 | 10.98 | 352,510 | -0.25(-2.21%) |
Apr 20, 2020 | 10.98 | 11.26 | 10.88 | 11.23 | 248,191 | +0.04(+0.33%) |
Apr 17, 2020 | 11.39 | 11.39 | 11.11 | 11.19 | 248,630 | -0.05(-0.49%) |
Apr 16, 2020 | 11.15 | 11.29 | 10.82 | 11.25 | 281,943 | +0.17(+1.49%) |
Apr 15, 2020 | 11.09 | 11.27 | 11.01 | 11.08 | 223,700 | -0.33(-2.89%) |
Apr 14, 2020 | 11.39 | 11.82 | 11.33 | 11.41 | 338,518 | +0.17(+1.55%) |
Apr 13, 2020 | 11.17 | 11.29 | 10.97 | 11.24 | 201,835 | -0.17(-1.45%) |
Apr 09, 2020 | 11.81 | 11.91 | 11.37 | 11.40 | 241,981 | -0.39(-3.27%) |
Apr 08, 2020 | 11.50 | 11.81 | 11.17 | 11.79 | 642,080 | +0.17(+1.50%) |
Apr 07, 2020 | 12.17 | 12.28 | 11.57 | 11.61 | 488,291 | +0.23(+2.01%) |
Apr 06, 2020 | 11.25 | 11.60 | 11.18 | 11.39 | 586,415 | +0.62(+5.80%) |
Apr 03, 2020 | 11.27 | 11.27 | 10.67 | 10.76 | 953,646 | -0.61(-5.33%) |
Apr 02, 2020 | 11.15 | 11.79 | 11.07 | 11.37 | 509,436 | +0.28(+2.48%) |
Apr 01, 2020 | 11.19 | 11.48 | 10.93 | 11.09 | 608,280 | -0.48(-4.12%) |
Mar 31, 2020 | 11.41 | 11.76 | 11.33 | 11.57 | 474,185 | -0.03(-0.24%) |
Mar 30, 2020 | 11.48 | 11.66 | 11.35 | 11.60 | 507,176 | -0.02(-0.16%) |
Mar 27, 2020 | 11.48 | 11.94 | 11.39 | 11.61 | 787,747 | -0.76(-6.15%) |
Mar 26, 2020 | 12.61 | 12.77 | 12.08 | 12.38 | 854,082 | -0.38(-2.95%) |
Mar 25, 2020 | 12.78 | 12.98 | 12.43 | 12.75 | 589,687 | -0.23(-1.77%) |
Mar 24, 2020 | 12.85 | 13.38 | 12.77 | 12.98 | 677,473 | +0.59(+4.74%) |
Mar 23, 2020 | 11.83 | 12.58 | 11.60 | 12.39 | 736,621 | +0.34(+2.82%) |
Mar 20, 2020 | 12.23 | 12.54 | 11.31 | 12.05 | 686,703 | +0.42(+3.63%) |
Mar 19, 2020 | 10.44 | 12.47 | 9.716 | 11.63 | 704,337 | +1.00(+9.40%) |
Mar 18, 2020 | 11.32 | 12.42 | 10.18 | 10.63 | 685,036 | -1.46(-12.06%) |
Mar 17, 2020 | 11.76 | 12.69 | 11.42 | 12.09 | 2,065,541 | +0.60(+5.19%) |
Mar 16, 2020 | 11.21 | 11.96 | 10.75 | 11.50 | 427,880 | -1.24(-9.73%) |
Mar 13, 2020 | 12.41 | 12.87 | 11.10 | 12.73 | 684,850 | +1.80(+16.44%) |
Mar 12, 2020 | 10.50 | 11.34 | 10.17 | 10.94 | 444,787 | -1.12(-9.28%) |
Mar 11, 2020 | 12.79 | 12.88 | 11.67 | 12.05 | 624,370 | -1.19(-9.00%) |
Mar 10, 2020 | 13.06 | 13.26 | 12.46 | 13.25 | 482,820 | +0.75(+6.02%) |
Mar 09, 2020 | 12.18 | 12.71 | 11.88 | 12.50 | 442,685 | -1.32(-9.56%) |
Mar 06, 2020 | 13.72 | 13.92 | 13.49 | 13.82 | 933,045 | -0.31(-2.21%) |
Mar 05, 2020 | 14.58 | 14.63 | 13.83 | 14.13 | 659,300 | -0.83(-5.58%) |
Mar 04, 2020 | 15.18 | 15.23 | 14.79 | 14.96 | 642,405 | -0.06(-0.43%) |
Mar 03, 2020 | 14.93 | 15.38 | 14.87 | 15.03 | 713,315 | -0.25(-1.62%) |
Mar 02, 2020 | 15.34 | 15.37 | 15.13 | 15.28 | 671,086 | +0.37(+2.46%) |
Feb 28, 2020 | 14.44 | 15.01 | 14.21 | 14.91 | 750,033 | +0.06(+0.43%) |
Feb 27, 2020 | 15.31 | 15.40 | 14.82 | 14.84 | 1,190,873 | -1.02(-6.42%) |
Feb 26, 2020 | 16.31 | 16.55 | 15.86 | 15.86 | 673,064 | +0.01(+0.06%) |
Feb 25, 2020 | 16.19 | 16.21 | 15.79 | 15.85 | 321,064 | -0.06(-0.40%) |
Feb 24, 2020 | 16.26 | 16.26 | 15.86 | 15.92 | 403,127 | -0.80(-4.78%) |
Feb 21, 2020 | 16.68 | 16.97 | 16.63 | 16.72 | 374,635 | -0.20(-1.19%) |
Feb 20, 2020 | 17.16 | 17.16 | 16.78 | 16.92 | 1,090,890 | -1.63(-8.80%) |
Feb 19, 2020 | 18.35 | 18.60 | 18.33 | 18.55 | 208,791 | +0.23(+1.25%) |
Feb 18, 2020 | 18.08 | 18.48 | 18.08 | 18.32 | 263,279 | -0.01(-0.05%) |
Feb 14, 2020 | 18.25 | 18.39 | 17.99 | 18.33 | 498,459 | +0.08(+0.45%) |
Feb 13, 2020 | 18.31 | 18.34 | 18.03 | 18.25 | 419,204 | +0.10(+0.56%) |
Feb 12, 2020 | 17.44 | 18.20 | 17.37 | 18.15 | 642,279 | +0.65(+3.72%) |
Feb 11, 2020 | 17.48 | 17.65 | 17.34 | 17.50 | 329,436 | +0.32(+1.87%) |
Feb 10, 2020 | 17.43 | 17.48 | 17.06 | 17.17 | 372,711 | -0.27(-1.53%) |
Feb 07, 2020 | 17.98 | 17.99 | 17.41 | 17.44 | 682,452 | -0.67(-3.70%) |
Feb 06, 2020 | 18.67 | 18.67 | 18.04 | 18.11 | 554,312 | -0.41(-2.23%) |
Feb 05, 2020 | 18.69 | 18.76 | 18.32 | 18.52 | 831,003 | -0.07(-0.39%) |
Feb 04, 2020 | 18.80 | 18.94 | 18.59 | 18.60 | 161,352 | +0.11(+0.60%) |