Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.24 | 10.38 | 10.10 | 10.33 | 1,519,501 | +0.19(+1.87%) |
Apr 29, 2020 | 10.16 | 10.19 | 10.09 | 10.14 | 847,425 | +0.18(+1.81%) |
Apr 28, 2020 | 9.996 | 10.03 | 9.948 | 9.958 | 1,009,854 | +0.01(+0.10%) |
Apr 27, 2020 | 9.996 | 10.01 | 9.906 | 9.948 | 1,025,119 | -0.19(-1.87%) |
Apr 24, 2020 | 10.26 | 10.26 | 10.07 | 10.14 | 993,516 | -0.13(-1.29%) |
Apr 23, 2020 | 10.42 | 10.51 | 10.19 | 10.27 | 1,194,743 | -0.03(-0.28%) |
Apr 22, 2020 | 10.32 | 10.41 | 10.19 | 10.30 | 1,394,869 | +0.14(+1.40%) |
Apr 21, 2020 | 10.33 | 10.33 | 9.929 | 10.16 | 3,512,366 | -0.50(-4.71%) |
Apr 20, 2020 | 10.64 | 10.79 | 10.63 | 10.66 | 2,115,425 | -0.18(-1.66%) |
Apr 17, 2020 | 10.79 | 10.87 | 10.77 | 10.84 | 1,113,840 | +0.05(+0.44%) |
Apr 16, 2020 | 10.85 | 10.89 | 10.70 | 10.79 | 1,606,808 | -0.03(-0.26%) |
Apr 15, 2020 | 10.87 | 10.90 | 10.75 | 10.82 | 1,342,795 | -0.23(-2.06%) |
Apr 14, 2020 | 11.13 | 11.13 | 10.99 | 11.05 | 1,158,956 | -0.09(-0.85%) |
Apr 13, 2020 | 11.04 | 11.15 | 10.99 | 11.14 | 1,426,822 | +0.19(+1.73%) |
Apr 09, 2020 | 10.94 | 11.22 | 10.87 | 10.95 | 2,030,202 | +0.03(+0.26%) |
Apr 08, 2020 | 10.94 | 11.01 | 10.80 | 10.92 | 1,432,331 | -0.03(-0.26%) |
Apr 07, 2020 | 11.02 | 11.03 | 10.84 | 10.95 | 2,030,212 | +0.08(+0.70%) |
Apr 06, 2020 | 10.83 | 10.93 | 10.75 | 10.88 | 1,221,422 | +0.06(+0.52%) |
Apr 03, 2020 | 10.78 | 10.85 | 10.63 | 10.82 | 1,015,259 | +0.27(+2.51%) |
Apr 02, 2020 | 10.47 | 10.90 | 10.37 | 10.55 | 1,714,256 | +0.20(+1.92%) |
Apr 01, 2020 | 10.53 | 10.53 | 10.34 | 10.36 | 1,547,725 | -0.30(-2.84%) |
Mar 31, 2020 | 10.89 | 10.89 | 10.63 | 10.66 | 1,286,074 | -0.13(-1.23%) |
Mar 30, 2020 | 10.73 | 10.80 | 10.59 | 10.79 | 1,760,609 | -0.03(-0.26%) |
Mar 27, 2020 | 10.69 | 10.88 | 10.69 | 10.82 | 1,498,982 | -0.04(-0.35%) |
Mar 26, 2020 | 10.87 | 10.98 | 10.73 | 10.86 | 1,941,243 | -0.04(-0.35%) |
Mar 25, 2020 | 10.75 | 11.00 | 10.71 | 10.90 | 1,569,386 | +0.18(+1.68%) |
Mar 24, 2020 | 10.71 | 10.80 | 10.63 | 10.72 | 1,098,144 | +0.23(+2.17%) |
Mar 23, 2020 | 10.25 | 10.53 | 10.25 | 10.49 | 2,205,556 | +0.12(+1.19%) |
Mar 20, 2020 | 10.73 | 10.73 | 10.29 | 10.37 | 2,065,243 | -0.11(-1.09%) |
Mar 19, 2020 | 10.21 | 10.61 | 10.16 | 10.48 | 2,439,273 | +0.22(+2.12%) |
Mar 18, 2020 | 10.36 | 10.44 | 9.863 | 10.26 | 4,025,761 | -0.35(-3.30%) |
Mar 17, 2020 | 10.77 | 10.87 | 10.59 | 10.61 | 5,999,649 | -0.17(-1.58%) |
Mar 16, 2020 | 10.76 | 10.96 | 10.61 | 10.78 | 3,267,916 | -0.69(-6.03%) |
Mar 13, 2020 | 11.63 | 11.65 | 11.31 | 11.47 | 4,740,762 | +0.12(+1.08%) |
Mar 12, 2020 | 11.38 | 11.62 | 10.91 | 11.35 | 4,424,277 | -0.47(-4.01%) |
Mar 11, 2020 | 11.99 | 12.02 | 11.81 | 11.82 | 2,626,279 | -0.22(-1.81%) |
Mar 10, 2020 | 12.00 | 12.09 | 11.88 | 12.04 | 4,531,456 | +0.37(+3.17%) |
Mar 09, 2020 | 11.90 | 11.90 | 11.62 | 11.67 | 2,848,612 | -0.99(-7.78%) |
Mar 06, 2020 | 12.87 | 12.89 | 12.59 | 12.66 | 3,412,871 | -0.43(-3.26%) |
Mar 05, 2020 | 13.21 | 13.24 | 13.04 | 13.08 | 1,994,198 | -0.14(-1.07%) |
Mar 04, 2020 | 13.31 | 13.34 | 13.16 | 13.23 | 1,406,606 | +0.01(+0.07%) |
Mar 03, 2020 | 13.23 | 13.38 | 13.12 | 13.22 | 1,663,196 | +0.03(+0.22%) |
Mar 02, 2020 | 13.01 | 13.20 | 12.95 | 13.19 | 3,195,640 | +0.29(+2.28%) |
Feb 28, 2020 | 12.90 | 12.95 | 12.75 | 12.89 | 1,423,305 | -0.23(-1.73%) |
Feb 27, 2020 | 13.09 | 13.21 | 13.02 | 13.12 | 1,973,196 | -0.23(-1.70%) |
Feb 26, 2020 | 13.44 | 13.55 | 13.32 | 13.35 | 1,083,929 | -0.13(-0.98%) |
Feb 25, 2020 | 13.71 | 13.72 | 13.48 | 13.48 | 1,452,210 | -0.26(-1.86%) |
Feb 24, 2020 | 13.72 | 13.77 | 13.64 | 13.74 | 812,334 | -0.27(-1.89%) |
Feb 21, 2020 | 13.98 | 14.01 | 13.94 | 14.00 | 704,739 | -0.06(-0.40%) |
Feb 20, 2020 | 14.13 | 14.17 | 14.04 | 14.06 | 1,014,585 | -0.06(-0.40%) |
Feb 19, 2020 | 14.04 | 14.13 | 13.99 | 14.12 | 586,412 | +0.13(+0.95%) |
Feb 18, 2020 | 13.88 | 14.00 | 13.88 | 13.98 | 999,074 | +0.10(+0.75%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.83 | 13.88 | 1,703,111 | -0.01(-0.07%) |
Feb 13, 2020 | 13.90 | 13.95 | 13.85 | 13.89 | 801,208 | +0.01(+0.07%) |
Feb 12, 2020 | 13.88 | 13.90 | 13.82 | 13.88 | 1,214,135 | +0.19(+1.38%) |
Feb 11, 2020 | 13.74 | 13.75 | 13.67 | 13.69 | 1,247,464 | +0.05(+0.35%) |
Feb 10, 2020 | 13.66 | 13.71 | 13.62 | 13.64 | 625,823 | -0.12(-0.89%) |
Feb 07, 2020 | 13.76 | 13.81 | 13.73 | 13.77 | 995,310 | -0.08(-0.55%) |
Feb 06, 2020 | 13.77 | 13.84 | 13.72 | 13.84 | 2,634,959 | +0.06(+0.41%) |
Feb 05, 2020 | 13.78 | 13.86 | 13.74 | 13.79 | 2,717,915 | +0.21(+1.53%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.56 | 13.58 | 1,649,774 | +0.02(+0.14%) |