Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.75 | 11.21 | 10.66 | 11.15 | 149,703 | +0.40(+3.72%) |
Apr 29, 2020 | 10.48 | 10.85 | 10.48 | 10.75 | 165,199 | +0.28(+2.67%) |
Apr 28, 2020 | 10.51 | 10.65 | 10.31 | 10.47 | 58,048 | +0.00(+0.00%) |
Apr 27, 2020 | 10.54 | 10.60 | 10.40 | 10.47 | 82,710 | -0.02(-0.19%) |
Apr 24, 2020 | 10.34 | 10.49 | 10.32 | 10.49 | 20,100 | +0.17(+1.65%) |
Apr 23, 2020 | 10.75 | 10.79 | 10.30 | 10.32 | 74,276 | -0.36(-3.37%) |
Apr 22, 2020 | 10.34 | 10.78 | 10.30 | 10.68 | 150,780 | +0.54(+5.33%) |
Apr 21, 2020 | 10.21 | 10.37 | 10.00 | 10.14 | 116,869 | -0.37(-3.52%) |
Apr 20, 2020 | 10.60 | 10.65 | 10.32 | 10.51 | 68,400 | -0.19(-1.78%) |
Apr 17, 2020 | 10.80 | 10.92 | 10.70 | 10.70 | 73,100 | +0.03(+0.28%) |
Apr 16, 2020 | 10.49 | 10.67 | 10.45 | 10.67 | 63,900 | +0.17(+1.62%) |
Apr 15, 2020 | 10.39 | 10.50 | 10.25 | 10.50 | 37,832 | -0.10(-0.94%) |
Apr 14, 2020 | 10.76 | 10.78 | 10.52 | 10.60 | 60,136 | +0.18(+1.73%) |
Apr 13, 2020 | 10.53 | 10.75 | 10.38 | 10.42 | 69,083 | -0.18(-1.70%) |
Apr 09, 2020 | 10.80 | 10.86 | 10.41 | 10.60 | 74,400 | -0.02(-0.19%) |
Apr 08, 2020 | 10.40 | 10.69 | 10.33 | 10.62 | 42,386 | +0.08(+0.76%) |
Apr 07, 2020 | 11.19 | 11.19 | 10.54 | 10.54 | 150,150 | -0.26(-2.41%) |
Apr 06, 2020 | 10.68 | 10.88 | 10.54 | 10.80 | 126,153 | +0.26(+2.47%) |
Apr 03, 2020 | 9.930 | 10.54 | 9.930 | 10.54 | 148,300 | +0.40(+3.94%) |
Apr 02, 2020 | 9.840 | 10.14 | 9.800 | 10.14 | 101,210 | +0.24(+2.42%) |
Apr 01, 2020 | 9.310 | 9.900 | 9.300 | 9.900 | 207,000 | +0.43(+4.54%) |
Mar 31, 2020 | 9.210 | 9.740 | 9.210 | 9.470 | 64,098 | +0.23(+2.49%) |
Mar 30, 2020 | 9.400 | 9.400 | 9.010 | 9.240 | 79,152 | -0.19(-2.01%) |
Mar 27, 2020 | 9.300 | 9.590 | 9.253 | 9.430 | 94,600 | -0.37(-3.78%) |
Mar 26, 2020 | 9.370 | 9.990 | 9.370 | 9.800 | 200,608 | +0.30(+3.16%) |
Mar 25, 2020 | 8.980 | 9.700 | 8.980 | 9.500 | 249,116 | +0.60(+6.74%) |
Mar 24, 2020 | 8.710 | 9.070 | 8.700 | 8.900 | 357,217 | +0.56(+6.71%) |
Mar 23, 2020 | 8.790 | 8.810 | 8.160 | 8.340 | 312,537 | -0.33(-3.81%) |
Mar 20, 2020 | 9.010 | 9.200 | 8.510 | 8.670 | 245,300 | -0.10(-1.14%) |
Mar 19, 2020 | 8.900 | 9.270 | 8.440 | 8.770 | 409,026 | -0.12(-1.35%) |
Mar 18, 2020 | 10.21 | 10.80 | 8.830 | 8.890 | 826,281 | -2.47(-21.74%) |
Mar 17, 2020 | 10.90 | 11.53 | 10.61 | 11.36 | 230,940 | +0.52(+4.80%) |
Mar 16, 2020 | 9.790 | 10.99 | 9.510 | 10.84 | 289,008 | +0.34(+3.24%) |
Mar 13, 2020 | 11.39 | 11.39 | 10.40 | 10.50 | 332,800 | +0.08(+0.77%) |
Mar 12, 2020 | 10.88 | 10.99 | 10.40 | 10.42 | 326,296 | -1.10(-9.55%) |
Mar 11, 2020 | 11.33 | 11.75 | 11.17 | 11.52 | 157,749 | -0.22(-1.87%) |
Mar 10, 2020 | 11.59 | 11.84 | 11.13 | 11.74 | 286,055 | +0.92(+8.50%) |
Mar 09, 2020 | 12.40 | 12.40 | 10.79 | 10.82 | 587,535 | -2.18(-16.77%) |
Mar 06, 2020 | 12.33 | 13.36 | 12.33 | 13.00 | 301,700 | +0.38(+3.01%) |
Mar 05, 2020 | 12.31 | 12.76 | 12.15 | 12.62 | 164,426 | +0.24(+1.94%) |
Mar 04, 2020 | 12.36 | 12.40 | 12.20 | 12.38 | 89,000 | +0.29(+2.40%) |
Mar 03, 2020 | 12.22 | 12.40 | 12.00 | 12.09 | 110,755 | -0.11(-0.90%) |
Mar 02, 2020 | 12.00 | 12.20 | 12.00 | 12.20 | 178,841 | +0.63(+5.45%) |
Feb 28, 2020 | 11.87 | 12.04 | 11.51 | 11.57 | 219,400 | -0.63(-5.16%) |
Feb 27, 2020 | 12.13 | 12.28 | 11.78 | 12.20 | 315,649 | -0.10(-0.81%) |
Feb 26, 2020 | 12.26 | 12.64 | 12.26 | 12.30 | 94,283 | +0.10(+0.82%) |
Feb 25, 2020 | 12.28 | 12.54 | 12.12 | 12.20 | 162,840 | +0.20(+1.67%) |
Feb 24, 2020 | 12.14 | 12.59 | 12.00 | 12.00 | 302,681 | -0.74(-5.81%) |
Feb 21, 2020 | 13.01 | 13.22 | 12.61 | 12.74 | 244,000 | -0.01(-0.08%) |
Feb 20, 2020 | 13.43 | 14.20 | 12.74 | 12.75 | 484,002 | -0.66(-4.92%) |
Feb 19, 2020 | 13.40 | 13.79 | 13.32 | 13.41 | 288,007 | +0.23(+1.75%) |
Feb 18, 2020 | 12.90 | 13.39 | 12.86 | 13.18 | 163,221 | +0.40(+3.13%) |
Feb 14, 2020 | 12.75 | 13.19 | 12.70 | 12.78 | 166,100 | +0.13(+1.03%) |
Feb 13, 2020 | 12.70 | 12.76 | 12.51 | 12.65 | 96,982 | -0.17(-1.33%) |
Feb 12, 2020 | 13.40 | 13.45 | 12.80 | 12.82 | 228,302 | -0.55(-4.11%) |
Feb 11, 2020 | 11.60 | 13.39 | 11.59 | 13.37 | 1,158,441 | +1.76(+15.16%) |
Feb 10, 2020 | 11.60 | 11.65 | 11.42 | 11.61 | 96,077 | +0.25(+2.20%) |
Feb 07, 2020 | 11.11 | 11.40 | 11.11 | 11.36 | 44,700 | +0.15(+1.34%) |
Feb 06, 2020 | 11.21 | 11.22 | 11.12 | 11.21 | 70,265 | +0.10(+0.90%) |
Feb 05, 2020 | 11.09 | 11.24 | 10.85 | 11.11 | 116,667 | +0.09(+0.82%) |
Feb 04, 2020 | 11.19 | 11.34 | 11.01 | 11.02 | 128,666 | +0.11(+1.01%) |
Feb 03, 2020 | 11.16 | 11.28 | 10.90 | 10.91 | 121,627 | -0.20(-1.80%) |
Jan 31, 2020 | 11.18 | 11.32 | 11.01 | 11.11 | 87,600 | -0.19(-1.68%) |
Jan 30, 2020 | 11.28 | 12.23 | 11.10 | 11.30 | 646,320 | -0.26(-2.25%) |
Jan 29, 2020 | 10.98 | 11.60 | 10.98 | 11.56 | 127,713 | +0.60(+5.47%) |
Jan 28, 2020 | 10.86 | 11.06 | 10.84 | 10.96 | 65,833 | +0.13(+1.20%) |
Jan 27, 2020 | 10.68 | 10.86 | 10.50 | 10.83 | 125,685 | -0.22(-1.99%) |
Jan 24, 2020 | 11.22 | 11.47 | 10.88 | 11.05 | 109,100 | -0.15(-1.34%) |
Jan 23, 2020 | 11.46 | 11.46 | 11.13 | 11.20 | 135,030 | -0.51(-4.36%) |
Jan 22, 2020 | 11.72 | 12.07 | 11.57 | 11.71 | 190,555 | +0.21(+1.83%) |
Jan 21, 2020 | 11.67 | 11.99 | 11.45 | 11.50 | 221,889 | -0.68(-5.58%) |
Jan 17, 2020 | 12.13 | 12.80 | 11.86 | 12.18 | 463,000 | +0.17(+1.42%) |
Jan 16, 2020 | 11.50 | 12.12 | 11.43 | 12.01 | 646,037 | +0.76(+6.76%) |
Jan 15, 2020 | 10.64 | 11.33 | 10.63 | 11.25 | 253,842 | +0.62(+5.83%) |
Jan 14, 2020 | 10.56 | 10.79 | 10.46 | 10.63 | 78,879 | +0.06(+0.57%) |
Jan 13, 2020 | 10.40 | 10.57 | 10.35 | 10.57 | 230,402 | +0.23(+2.22%) |
Jan 10, 2020 | 10.50 | 10.58 | 10.31 | 10.34 | 86,100 | -0.24(-2.27%) |
Jan 09, 2020 | 10.58 | 10.70 | 10.58 | 10.58 | 94,420 | +0.10(+0.95%) |
Jan 08, 2020 | 10.40 | 10.55 | 10.36 | 10.48 | 56,723 | +0.07(+0.67%) |
Jan 07, 2020 | 10.37 | 10.48 | 10.37 | 10.41 | 71,775 | +0.06(+0.58%) |
Jan 06, 2020 | 10.26 | 10.46 | 10.20 | 10.35 | 111,298 | +0.18(+1.77%) |
Jan 03, 2020 | 10.48 | 10.70 | 10.15 | 10.17 | 99,500 | -0.51(-4.78%) |
Jan 02, 2020 | 10.47 | 10.88 | 10.43 | 10.68 | 242,730 | +0.36(+3.49%) |
Dec 31, 2019 | 9.990 | 10.37 | 9.940 | 10.32 | 154,200 | +0.35(+3.51%) |
Dec 30, 2019 | 9.930 | 10.03 | 9.920 | 9.970 | 138,176 | +0.04(+0.40%) |
Dec 27, 2019 | 9.940 | 10.02 | 9.920 | 9.930 | 43,900 | -0.01(-0.10%) |
Dec 26, 2019 | 10.09 | 10.09 | 9.910 | 9.940 | 47,906 | -0.04(-0.40%) |
Dec 24, 2019 | 9.950 | 10.01 | 9.880 | 9.980 | 191,100 | +0.06(+0.60%) |
Dec 23, 2019 | 10.07 | 10.07 | 9.850 | 9.920 | 117,146 | -0.08(-0.80%) |
Dec 20, 2019 | 10.10 | 10.11 | 10.00 | 10.00 | 105,900 | -0.10(-0.99%) |
Dec 19, 2019 | 10.05 | 10.14 | 10.00 | 10.10 | 67,404 | +0.08(+0.80%) |
Dec 18, 2019 | 10.08 | 10.13 | 10.00 | 10.02 | 153,833 | -0.08(-0.79%) |
Dec 17, 2019 | 10.12 | 10.16 | 10.07 | 10.10 | 93,565 | +0.05(+0.50%) |
Dec 16, 2019 | 10.30 | 10.30 | 10.05 | 10.05 | 84,776 | -0.10(-0.99%) |
Dec 13, 2019 | 10.17 | 10.38 | 10.15 | 10.15 | 78,300 | +0.07(+0.69%) |
Dec 12, 2019 | 10.19 | 10.19 | 10.07 | 10.08 | 51,742 | -0.04(-0.40%) |
Dec 11, 2019 | 10.14 | 10.15 | 10.05 | 10.12 | 34,799 | +0.01(+0.10%) |
Dec 10, 2019 | 10.25 | 10.26 | 10.04 | 10.11 | 65,154 | +0.01(+0.10%) |
Dec 09, 2019 | 10.39 | 10.39 | 10.10 | 10.10 | 47,745 | -0.21(-2.04%) |
Dec 06, 2019 | 10.33 | 10.44 | 10.30 | 10.31 | 18,400 | +0.04(+0.39%) |
Dec 05, 2019 | 10.42 | 10.43 | 10.23 | 10.27 | 21,446 | +0.07(+0.69%) |
Dec 04, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 28,546 | +0.06(+0.59%) |
Dec 03, 2019 | 10.14 | 10.19 | 10.06 | 10.14 | 56,175 | +0.01(+0.10%) |
Dec 02, 2019 | 10.44 | 10.44 | 10.12 | 10.13 | 82,632 | -0.32(-3.06%) |
Nov 29, 2019 | 10.56 | 10.56 | 10.45 | 10.45 | 20,200 | -0.08(-0.76%) |
Nov 27, 2019 | 10.54 | 10.61 | 10.45 | 10.53 | 50,800 | -0.03(-0.28%) |
Nov 26, 2019 | 10.60 | 10.70 | 10.51 | 10.56 | 76,445 | -0.10(-0.94%) |
Nov 25, 2019 | 10.62 | 10.68 | 10.46 | 10.66 | 87,869 | +0.00(+0.00%) |
Nov 22, 2019 | 10.90 | 10.97 | 10.61 | 10.66 | 203,800 | -0.48(-4.31%) |
Nov 21, 2019 | 10.91 | 11.17 | 10.91 | 11.14 | 76,088 | +0.21(+1.92%) |
Nov 20, 2019 | 10.97 | 11.29 | 10.84 | 10.93 | 90,693 | -0.07(-0.64%) |
Nov 19, 2019 | 11.16 | 11.31 | 11.00 | 11.00 | 55,594 | -0.05(-0.45%) |
Nov 18, 2019 | 11.13 | 11.25 | 11.02 | 11.05 | 45,046 | -0.07(-0.63%) |
Nov 15, 2019 | 10.94 | 11.35 | 10.94 | 11.12 | 59,600 | +0.09(+0.82%) |
Nov 14, 2019 | 10.97 | 11.05 | 10.97 | 11.03 | 16,085 | +0.08(+0.73%) |
Nov 13, 2019 | 10.99 | 11.08 | 10.92 | 10.95 | 27,899 | -0.15(-1.35%) |
Nov 12, 2019 | 11.02 | 11.13 | 10.94 | 11.10 | 34,953 | +0.05(+0.45%) |
Nov 11, 2019 | 11.05 | 11.14 | 11.02 | 11.05 | 38,752 | -0.26(-2.30%) |
Nov 08, 2019 | 11.64 | 11.64 | 11.31 | 11.31 | 39,000 | -0.25(-2.16%) |
Nov 07, 2019 | 11.37 | 11.60 | 11.35 | 11.56 | 65,693 | +0.27(+2.39%) |
Nov 06, 2019 | 11.40 | 11.48 | 11.18 | 11.29 | 65,056 | +0.09(+0.80%) |
Nov 05, 2019 | 11.00 | 11.35 | 10.93 | 11.20 | 105,253 | +0.31(+2.85%) |
Nov 04, 2019 | 10.81 | 10.90 | 10.77 | 10.89 | 45,387 | +0.14(+1.30%) |
Nov 01, 2019 | 10.86 | 10.95 | 10.74 | 10.75 | 56,500 | -0.02(-0.19%) |
Oct 31, 2019 | 10.88 | 10.88 | 10.76 | 10.77 | 12,249 | -0.02(-0.19%) |
Oct 30, 2019 | 10.62 | 10.86 | 10.62 | 10.79 | 165,951 | -0.02(-0.19%) |
Oct 29, 2019 | 10.82 | 10.86 | 10.79 | 10.81 | 41,733 | -0.06(-0.55%) |
Oct 28, 2019 | 10.80 | 10.95 | 10.71 | 10.87 | 67,207 | +0.13(+1.21%) |
Oct 25, 2019 | 10.64 | 10.82 | 10.53 | 10.74 | 55,900 | +0.01(+0.09%) |
Oct 24, 2019 | 10.86 | 10.86 | 10.71 | 10.73 | 26,991 | -0.12(-1.11%) |
Oct 23, 2019 | 10.58 | 10.86 | 10.58 | 10.85 | 26,814 | +0.11(+1.02%) |
Oct 22, 2019 | 10.65 | 10.76 | 10.65 | 10.74 | 20,369 | -0.04(-0.37%) |
Oct 21, 2019 | 11.00 | 11.00 | 10.60 | 10.78 | 55,020 | +0.04(+0.37%) |
Oct 18, 2019 | 10.65 | 10.81 | 10.58 | 10.74 | 31,000 | +0.06(+0.61%) |