Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.22 | 12.30 | 11.65 | 11.91 | 1,720,700 | -0.43(-3.52%) |
Apr 29, 2020 | 12.62 | 12.64 | 12.15 | 12.35 | 2,378,856 | +0.19(+1.60%) |
Apr 28, 2020 | 12.53 | 12.56 | 11.86 | 12.15 | 2,092,171 | +0.04(+0.31%) |
Apr 27, 2020 | 11.79 | 12.28 | 11.65 | 12.12 | 2,077,531 | +0.47(+4.05%) |
Apr 24, 2020 | 11.40 | 11.90 | 11.30 | 11.65 | 1,568,481 | +0.22(+1.94%) |
Apr 23, 2020 | 11.56 | 11.77 | 11.31 | 11.42 | 1,330,479 | -0.14(-1.20%) |
Apr 22, 2020 | 11.99 | 11.99 | 11.43 | 11.56 | 1,570,353 | +0.25(+2.19%) |
Apr 21, 2020 | 11.48 | 11.72 | 11.21 | 11.32 | 1,268,816 | -0.50(-4.20%) |
Apr 20, 2020 | 12.04 | 12.35 | 11.66 | 11.81 | 1,365,776 | -0.59(-4.74%) |
Apr 17, 2020 | 12.31 | 12.91 | 12.27 | 12.40 | 2,852,600 | +0.75(+6.47%) |
Apr 16, 2020 | 11.99 | 12.33 | 11.45 | 11.65 | 1,710,386 | -0.29(-2.46%) |
Apr 15, 2020 | 12.09 | 12.45 | 11.84 | 11.94 | 3,776,178 | -0.85(-6.61%) |
Apr 14, 2020 | 13.16 | 13.53 | 12.50 | 12.79 | 2,401,743 | +0.08(+0.65%) |
Apr 13, 2020 | 12.59 | 12.85 | 11.88 | 12.70 | 2,586,642 | +0.05(+0.36%) |
Apr 09, 2020 | 12.40 | 13.37 | 12.17 | 12.66 | 3,157,023 | +0.60(+4.95%) |
Apr 08, 2020 | 11.71 | 12.78 | 11.13 | 12.06 | 3,930,690 | +1.03(+9.33%) |
Apr 07, 2020 | 11.07 | 11.54 | 10.42 | 11.03 | 3,846,407 | +0.98(+9.78%) |
Apr 06, 2020 | 9.313 | 10.28 | 9.258 | 10.05 | 2,688,703 | +1.31(+15.04%) |
Apr 03, 2020 | 9.231 | 9.341 | 8.349 | 8.735 | 2,660,322 | -0.51(-5.56%) |
Apr 02, 2020 | 10.18 | 10.27 | 9.185 | 9.249 | 1,702,909 | -0.53(-5.45%) |
Apr 01, 2020 | 11.03 | 11.11 | 9.671 | 9.782 | 2,971,090 | -1.63(-14.32%) |
Mar 31, 2020 | 11.88 | 12.17 | 11.25 | 11.42 | 1,470,323 | -0.54(-4.53%) |
Mar 30, 2020 | 11.53 | 12.05 | 11.51 | 11.96 | 1,830,404 | +0.24(+2.04%) |
Mar 27, 2020 | 12.53 | 12.66 | 11.28 | 11.72 | 2,118,546 | -1.48(-11.20%) |
Mar 26, 2020 | 12.22 | 13.48 | 11.94 | 13.20 | 1,223,317 | +1.13(+9.36%) |
Mar 25, 2020 | 11.69 | 12.73 | 11.34 | 12.07 | 1,390,111 | +0.57(+4.95%) |
Mar 24, 2020 | 10.08 | 11.54 | 10.01 | 11.50 | 1,435,803 | +1.97(+20.73%) |
Mar 23, 2020 | 10.53 | 10.58 | 9.313 | 9.524 | 1,030,260 | -1.00(-9.51%) |
Mar 20, 2020 | 11.29 | 11.40 | 10.47 | 10.53 | 1,540,622 | -0.83(-7.28%) |
Mar 19, 2020 | 11.11 | 12.03 | 10.57 | 11.35 | 1,614,839 | -0.03(-0.24%) |
Mar 18, 2020 | 11.93 | 12.38 | 11.16 | 11.38 | 1,919,824 | -1.37(-10.73%) |
Mar 17, 2020 | 13.07 | 13.62 | 12.63 | 12.75 | 2,549,086 | -0.25(-1.91%) |
Mar 16, 2020 | 11.80 | 13.63 | 11.53 | 13.00 | 2,797,358 | -0.25(-1.87%) |
Mar 13, 2020 | 12.68 | 13.28 | 12.33 | 13.24 | 1,253,293 | +1.15(+9.49%) |
Mar 12, 2020 | 13.53 | 13.53 | 11.89 | 12.10 | 1,932,680 | -2.15(-15.09%) |
Mar 11, 2020 | 15.01 | 15.10 | 14.18 | 14.25 | 1,367,214 | -1.06(-6.90%) |
Mar 10, 2020 | 15.51 | 15.75 | 14.89 | 15.30 | 995,409 | +0.18(+1.21%) |
Mar 09, 2020 | 15.00 | 15.48 | 14.83 | 15.12 | 1,803,931 | -0.70(-4.41%) |
Mar 06, 2020 | 15.99 | 16.23 | 15.67 | 15.82 | 1,086,601 | -0.62(-3.74%) |
Mar 05, 2020 | 16.88 | 16.90 | 16.26 | 16.43 | 1,136,195 | -0.78(-4.54%) |
Mar 04, 2020 | 17.05 | 17.22 | 16.72 | 17.21 | 754,781 | +0.26(+1.52%) |
Mar 03, 2020 | 16.43 | 17.03 | 16.43 | 16.95 | 1,075,167 | +0.54(+3.30%) |
Mar 02, 2020 | 15.64 | 16.47 | 15.50 | 16.41 | 1,733,907 | +0.81(+5.18%) |
Feb 28, 2020 | 15.71 | 15.88 | 15.31 | 15.60 | 1,647,758 | -0.50(-3.08%) |
Feb 27, 2020 | 15.91 | 16.61 | 15.63 | 16.10 | 1,072,429 | -0.23(-1.41%) |
Feb 26, 2020 | 17.27 | 17.41 | 16.31 | 16.33 | 1,320,059 | -0.93(-5.38%) |
Feb 25, 2020 | 17.76 | 17.82 | 16.95 | 17.26 | 1,375,191 | -0.30(-1.73%) |
Feb 24, 2020 | 17.75 | 18.00 | 17.52 | 17.56 | 1,562,223 | -0.55(-3.04%) |
Feb 21, 2020 | 18.37 | 18.37 | 18.04 | 18.11 | 817,346 | -0.26(-1.40%) |
Feb 20, 2020 | 17.75 | 18.37 | 17.75 | 18.37 | 955,181 | +0.57(+3.20%) |
Feb 19, 2020 | 18.28 | 18.45 | 17.69 | 17.80 | 1,370,267 | -0.41(-2.27%) |
Feb 18, 2020 | 18.46 | 18.66 | 18.11 | 18.21 | 1,256,244 | -0.36(-1.93%) |
Feb 14, 2020 | 18.87 | 18.94 | 18.47 | 18.57 | 894,105 | -0.24(-1.27%) |
Feb 13, 2020 | 18.73 | 19.01 | 18.53 | 18.81 | 1,169,546 | +0.07(+0.39%) |
Feb 12, 2020 | 18.49 | 18.92 | 18.49 | 18.74 | 1,378,396 | +0.39(+2.15%) |
Feb 11, 2020 | 18.37 | 18.62 | 18.31 | 18.34 | 1,110,616 | +0.08(+0.45%) |
Feb 10, 2020 | 17.76 | 18.34 | 17.76 | 18.26 | 1,021,876 | +0.56(+3.15%) |
Feb 07, 2020 | 18.07 | 18.17 | 17.47 | 17.70 | 1,923,852 | -0.40(-2.22%) |
Feb 06, 2020 | 18.27 | 18.38 | 18.08 | 18.10 | 1,323,715 | -0.10(-0.55%) |
Feb 05, 2020 | 17.61 | 18.46 | 17.61 | 18.20 | 1,704,210 | +0.55(+3.11%) |
Feb 04, 2020 | 17.43 | 18.07 | 17.27 | 17.66 | 2,103,991 | +0.13(+0.73%) |