Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.00 | 14.15 | 13.50 | 13.52 | 887,462 | -1.04(-7.14%) |
Apr 29, 2020 | 13.26 | 15.00 | 13.19 | 14.56 | 1,209,543 | +1.74(+13.57%) |
Apr 28, 2020 | 12.55 | 13.09 | 12.42 | 12.82 | 1,241,406 | +0.74(+6.13%) |
Apr 27, 2020 | 11.63 | 12.32 | 11.15 | 12.08 | 887,062 | +0.57(+4.95%) |
Apr 24, 2020 | 11.33 | 11.74 | 11.13 | 11.51 | 747,900 | +0.29(+2.58%) |
Apr 23, 2020 | 10.26 | 11.40 | 10.05 | 11.22 | 1,170,620 | +1.08(+10.65%) |
Apr 22, 2020 | 10.43 | 10.59 | 9.960 | 10.14 | 1,478,135 | -0.03(-0.29%) |
Apr 21, 2020 | 10.37 | 10.41 | 9.830 | 10.17 | 1,158,439 | -0.54(-5.04%) |
Apr 20, 2020 | 11.57 | 11.72 | 10.40 | 10.71 | 1,358,788 | -1.24(-10.41%) |
Apr 17, 2020 | 11.55 | 12.07 | 11.39 | 11.96 | 1,372,700 | +1.05(+9.68%) |
Apr 16, 2020 | 11.34 | 11.56 | 10.61 | 10.90 | 1,655,762 | -0.55(-4.80%) |
Apr 15, 2020 | 11.49 | 11.90 | 11.14 | 11.45 | 642,052 | -0.63(-5.22%) |
Apr 14, 2020 | 12.18 | 12.62 | 11.79 | 12.08 | 1,211,440 | +0.09(+0.75%) |
Apr 13, 2020 | 12.80 | 12.80 | 11.70 | 11.99 | 961,406 | -0.85(-6.62%) |
Apr 09, 2020 | 12.86 | 13.35 | 12.40 | 12.84 | 2,508,800 | +0.54(+4.39%) |
Apr 08, 2020 | 11.80 | 12.80 | 11.10 | 12.30 | 1,534,331 | +0.87(+7.61%) |
Apr 07, 2020 | 11.35 | 12.04 | 11.16 | 11.43 | 2,387,259 | +0.78(+7.32%) |
Apr 06, 2020 | 10.38 | 10.84 | 10.08 | 10.65 | 1,176,091 | +0.92(+9.46%) |
Apr 03, 2020 | 10.77 | 10.92 | 9.490 | 9.730 | 911,500 | -1.12(-10.32%) |
Apr 02, 2020 | 10.96 | 11.42 | 10.52 | 10.85 | 1,204,479 | -0.05(-0.46%) |
Apr 01, 2020 | 11.34 | 11.49 | 10.37 | 10.90 | 1,374,408 | -0.71(-6.12%) |
Mar 31, 2020 | 12.72 | 12.87 | 11.35 | 11.61 | 1,530,003 | -1.23(-9.58%) |
Mar 30, 2020 | 13.43 | 13.51 | 11.85 | 12.84 | 1,056,324 | -0.75(-5.52%) |
Mar 27, 2020 | 13.27 | 14.23 | 13.07 | 13.59 | 1,148,900 | -0.31(-2.23%) |
Mar 26, 2020 | 11.83 | 14.81 | 11.64 | 13.90 | 1,513,535 | +2.06(+17.40%) |
Mar 25, 2020 | 11.11 | 12.28 | 10.65 | 11.84 | 1,826,872 | +1.12(+10.45%) |
Mar 24, 2020 | 10.21 | 11.14 | 10.20 | 10.72 | 1,393,798 | +1.14(+11.90%) |
Mar 23, 2020 | 11.25 | 11.49 | 9.200 | 9.580 | 1,687,164 | -1.71(-15.15%) |
Mar 20, 2020 | 13.25 | 13.88 | 11.10 | 11.29 | 1,564,500 | -1.78(-13.62%) |
Mar 19, 2020 | 13.26 | 13.91 | 10.02 | 13.07 | 2,899,207 | -0.55(-4.04%) |
Mar 18, 2020 | 16.72 | 16.99 | 8.060 | 13.62 | 1,546,404 | -4.21(-23.61%) |
Mar 17, 2020 | 17.27 | 18.29 | 15.13 | 17.83 | 1,707,066 | +0.84(+4.94%) |
Mar 16, 2020 | 18.48 | 18.48 | 15.55 | 16.99 | 1,596,379 | -2.11(-11.05%) |
Mar 13, 2020 | 20.79 | 20.85 | 18.01 | 19.10 | 935,200 | -0.49(-2.50%) |
Mar 12, 2020 | 19.17 | 19.93 | 18.35 | 19.59 | 1,095,847 | -1.10(-5.32%) |
Mar 11, 2020 | 22.27 | 22.52 | 20.21 | 20.69 | 904,224 | -2.51(-10.82%) |
Mar 10, 2020 | 23.02 | 23.40 | 22.11 | 23.20 | 979,816 | +0.91(+4.08%) |
Mar 09, 2020 | 22.94 | 22.94 | 20.31 | 22.29 | 1,139,559 | -2.22(-9.06%) |
Mar 06, 2020 | 23.90 | 24.59 | 23.40 | 24.51 | 1,017,300 | -0.30(-1.21%) |
Mar 05, 2020 | 24.66 | 25.18 | 24.49 | 24.81 | 1,099,939 | -0.50(-1.98%) |
Mar 04, 2020 | 24.70 | 25.38 | 24.30 | 25.31 | 633,351 | +0.96(+3.94%) |
Mar 03, 2020 | 24.63 | 25.11 | 23.93 | 24.35 | 777,824 | -0.28(-1.14%) |
Mar 02, 2020 | 23.35 | 24.65 | 23.29 | 24.63 | 968,405 | +1.29(+5.53%) |
Feb 28, 2020 | 23.85 | 24.64 | 23.00 | 23.34 | 1,356,600 | -1.60(-6.42%) |
Feb 27, 2020 | 25.82 | 25.91 | 24.63 | 24.94 | 1,206,522 | -1.46(-5.53%) |
Feb 26, 2020 | 27.10 | 27.44 | 26.20 | 26.40 | 712,985 | -0.16(-0.60%) |
Feb 25, 2020 | 27.55 | 27.72 | 26.17 | 26.56 | 1,110,842 | -0.89(-3.24%) |
Feb 24, 2020 | 27.50 | 28.40 | 27.28 | 27.45 | 989,104 | -1.03(-3.60%) |
Feb 21, 2020 | 29.03 | 29.27 | 28.42 | 28.48 | 653,900 | -0.58(-2.01%) |
Feb 20, 2020 | 29.60 | 29.87 | 28.67 | 29.06 | 718,029 | -0.60(-2.02%) |
Feb 19, 2020 | 29.63 | 30.13 | 29.27 | 29.66 | 1,044,511 | +0.17(+0.58%) |
Feb 18, 2020 | 29.80 | 30.22 | 29.21 | 29.49 | 1,197,485 | -0.16(-0.54%) |
Feb 14, 2020 | 29.36 | 29.78 | 28.55 | 29.65 | 1,545,600 | +0.32(+1.09%) |
Feb 13, 2020 | 30.90 | 30.91 | 29.15 | 29.33 | 1,316,464 | -1.67(-5.39%) |
Feb 12, 2020 | 33.99 | 34.00 | 29.54 | 31.00 | 4,150,622 | -4.57(-12.85%) |
Feb 11, 2020 | 34.29 | 35.66 | 34.27 | 35.57 | 1,073,501 | +1.37(+4.01%) |
Feb 10, 2020 | 33.80 | 34.27 | 33.32 | 34.20 | 454,772 | +0.40(+1.18%) |
Feb 07, 2020 | 33.43 | 33.86 | 33.25 | 33.80 | 320,800 | +0.27(+0.81%) |
Feb 06, 2020 | 33.41 | 34.24 | 33.31 | 33.53 | 419,611 | +0.19(+0.57%) |
Feb 05, 2020 | 33.49 | 33.59 | 32.89 | 33.34 | 359,059 | +0.17(+0.51%) |
Feb 04, 2020 | 33.06 | 33.73 | 33.06 | 33.17 | 505,693 | +0.38(+1.16%) |