Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.94 | 13.00 | 11.94 | 11.95 | 2,507,533 | -1.86(-13.47%) |
Apr 29, 2020 | 14.11 | 14.46 | 13.67 | 13.81 | 1,309,338 | +0.34(+2.55%) |
Apr 28, 2020 | 13.50 | 13.74 | 13.22 | 13.47 | 810,610 | +0.29(+2.21%) |
Apr 27, 2020 | 12.95 | 13.36 | 12.75 | 13.17 | 1,269,987 | +0.48(+3.78%) |
Apr 24, 2020 | 12.85 | 12.88 | 12.57 | 12.69 | 758,800 | +0.00(+0.00%) |
Apr 23, 2020 | 12.69 | 12.94 | 12.46 | 12.69 | 1,189,518 | -0.04(-0.34%) |
Apr 22, 2020 | 12.94 | 13.05 | 12.72 | 12.74 | 747,102 | -0.01(-0.07%) |
Apr 21, 2020 | 12.99 | 13.31 | 12.74 | 12.75 | 1,348,997 | -0.58(-4.37%) |
Apr 20, 2020 | 13.56 | 13.72 | 13.24 | 13.33 | 1,946,726 | -0.48(-3.48%) |
Apr 17, 2020 | 13.36 | 13.93 | 13.29 | 13.81 | 2,000,835 | +0.95(+7.40%) |
Apr 16, 2020 | 13.03 | 13.03 | 12.63 | 12.86 | 907,785 | -0.09(-0.66%) |
Apr 15, 2020 | 12.86 | 13.19 | 12.73 | 12.94 | 1,620,290 | -0.55(-4.07%) |
Apr 14, 2020 | 13.80 | 13.98 | 13.44 | 13.49 | 1,034,040 | -0.02(-0.13%) |
Apr 13, 2020 | 14.40 | 14.48 | 13.27 | 13.51 | 1,076,972 | -0.41(-2.96%) |
Apr 09, 2020 | 13.50 | 14.05 | 13.31 | 13.92 | 1,224,068 | +0.81(+6.21%) |
Apr 08, 2020 | 12.38 | 13.25 | 12.38 | 13.11 | 916,782 | +0.87(+7.07%) |
Apr 07, 2020 | 12.58 | 13.14 | 12.21 | 12.24 | 1,577,591 | +0.40(+3.40%) |
Apr 06, 2020 | 11.37 | 11.98 | 11.21 | 11.84 | 1,073,774 | +1.09(+10.13%) |
Apr 03, 2020 | 10.81 | 10.81 | 10.43 | 10.75 | 1,547,001 | +0.10(+0.97%) |
Apr 02, 2020 | 10.66 | 11.11 | 10.43 | 10.65 | 2,614,888 | -0.09(-0.80%) |
Apr 01, 2020 | 10.42 | 10.86 | 10.10 | 10.73 | 3,031,953 | -0.21(-1.88%) |
Mar 31, 2020 | 10.76 | 11.13 | 10.76 | 10.94 | 2,332,701 | +0.03(+0.24%) |
Mar 30, 2020 | 10.88 | 11.07 | 10.59 | 10.91 | 1,534,988 | -0.03(-0.23%) |
Mar 27, 2020 | 10.94 | 11.25 | 10.05 | 10.94 | 2,362,969 | -0.13(-1.16%) |
Mar 26, 2020 | 10.37 | 11.43 | 10.36 | 11.07 | 2,746,890 | +0.74(+7.14%) |
Mar 25, 2020 | 9.831 | 11.13 | 9.540 | 10.33 | 2,848,847 | +0.59(+6.07%) |
Mar 24, 2020 | 9.523 | 10.05 | 9.137 | 9.737 | 3,181,856 | +0.64(+7.07%) |
Mar 23, 2020 | 8.640 | 9.257 | 8.074 | 9.094 | 4,870,290 | +0.40(+4.64%) |
Mar 20, 2020 | 9.257 | 9.917 | 8.674 | 8.691 | 2,711,103 | -0.53(-5.76%) |
Mar 19, 2020 | 8.786 | 9.823 | 8.383 | 9.223 | 2,754,494 | +0.28(+3.16%) |
Mar 18, 2020 | 10.52 | 10.65 | 8.657 | 8.940 | 2,092,129 | -2.26(-20.20%) |
Mar 17, 2020 | 12.76 | 12.86 | 11.03 | 11.20 | 3,543,306 | -1.37(-10.91%) |
Mar 16, 2020 | 12.73 | 13.21 | 12.43 | 12.57 | 1,646,533 | -1.83(-12.68%) |
Mar 13, 2020 | 14.43 | 14.49 | 13.69 | 14.40 | 1,689,568 | +0.55(+3.96%) |
Mar 12, 2020 | 15.53 | 15.64 | 13.67 | 13.85 | 1,781,773 | -2.68(-16.23%) |
Mar 11, 2020 | 17.88 | 18.09 | 16.47 | 16.53 | 1,496,992 | -1.55(-8.59%) |
Mar 10, 2020 | 18.21 | 18.42 | 17.62 | 18.09 | 984,866 | +0.17(+0.94%) |
Mar 09, 2020 | 18.48 | 18.82 | 17.53 | 17.92 | 1,759,520 | -1.61(-8.24%) |
Mar 06, 2020 | 19.39 | 19.77 | 19.25 | 19.53 | 1,064,336 | -0.37(-1.86%) |
Mar 05, 2020 | 20.68 | 20.68 | 19.85 | 19.90 | 1,068,612 | -0.93(-4.45%) |
Mar 04, 2020 | 20.57 | 20.86 | 20.24 | 20.83 | 1,140,350 | +0.47(+2.32%) |
Mar 03, 2020 | 20.59 | 21.11 | 20.19 | 20.35 | 1,163,951 | -0.19(-0.90%) |
Mar 02, 2020 | 20.48 | 20.54 | 19.81 | 20.54 | 1,914,102 | +0.13(+0.66%) |
Feb 28, 2020 | 20.68 | 20.94 | 20.18 | 20.41 | 1,415,079 | -0.37(-1.78%) |
Feb 27, 2020 | 20.67 | 21.27 | 20.27 | 20.78 | 1,764,052 | -0.29(-1.40%) |
Feb 26, 2020 | 21.29 | 21.70 | 21.06 | 21.07 | 1,224,737 | -0.18(-0.83%) |
Feb 25, 2020 | 22.32 | 22.44 | 21.24 | 21.25 | 1,139,170 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.53 | 21.88 | 22.23 | 1,020,790 | -0.80(-3.47%) |
Feb 21, 2020 | 23.51 | 24.04 | 22.97 | 23.03 | 1,999,413 | -0.45(-1.94%) |
Feb 20, 2020 | 22.69 | 24.36 | 22.43 | 23.49 | 1,803,851 | +0.48(+2.09%) |
Feb 19, 2020 | 23.55 | 23.62 | 23.01 | 23.01 | 951,306 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.16 | 23.53 | 541,957 | +0.09(+0.40%) |
Feb 14, 2020 | 23.72 | 23.88 | 23.37 | 23.44 | 782,673 | -0.20(-0.86%) |
Feb 13, 2020 | 23.80 | 23.96 | 23.58 | 23.64 | 500,120 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.24 | 23.76 | 23.97 | 703,111 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 460,928 | +0.31(+1.32%) |
Feb 10, 2020 | 23.81 | 23.97 | 23.68 | 23.70 | 472,858 | -0.14(-0.60%) |
Feb 07, 2020 | 24.03 | 24.04 | 23.60 | 23.84 | 488,785 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.55 | 24.14 | 24.21 | 428,551 | -0.15(-0.62%) |
Feb 05, 2020 | 24.52 | 24.59 | 24.16 | 24.36 | 833,350 | +0.08(+0.31%) |
Feb 04, 2020 | 24.10 | 24.35 | 23.99 | 24.29 | 1,056,210 | +0.56(+2.34%) |