Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.02 | 13.08 | 12.01 | 12.02 | 2,493,242 | -1.87(-13.47%) |
Apr 29, 2020 | 14.19 | 14.54 | 13.75 | 13.89 | 1,301,876 | +0.34(+2.55%) |
Apr 28, 2020 | 13.58 | 13.82 | 13.29 | 13.54 | 805,990 | +0.29(+2.21%) |
Apr 27, 2020 | 13.03 | 13.44 | 12.82 | 13.25 | 1,262,749 | +0.48(+3.78%) |
Apr 24, 2020 | 12.92 | 12.96 | 12.64 | 12.77 | 754,476 | +0.00(+0.00%) |
Apr 23, 2020 | 12.77 | 13.02 | 12.53 | 12.77 | 1,182,739 | -0.04(-0.34%) |
Apr 22, 2020 | 13.02 | 13.12 | 12.79 | 12.81 | 742,844 | -0.01(-0.07%) |
Apr 21, 2020 | 13.06 | 13.39 | 12.81 | 12.82 | 1,341,309 | -0.59(-4.37%) |
Apr 20, 2020 | 13.64 | 13.80 | 13.32 | 13.40 | 1,935,632 | -0.48(-3.48%) |
Apr 17, 2020 | 13.44 | 14.01 | 13.37 | 13.89 | 1,989,432 | +0.96(+7.40%) |
Apr 16, 2020 | 13.10 | 13.10 | 12.71 | 12.93 | 902,611 | -0.09(-0.66%) |
Apr 15, 2020 | 12.93 | 13.27 | 12.80 | 13.02 | 1,611,056 | -0.55(-4.07%) |
Apr 14, 2020 | 13.88 | 14.06 | 13.52 | 13.57 | 1,028,146 | -0.02(-0.13%) |
Apr 13, 2020 | 14.48 | 14.56 | 13.34 | 13.59 | 1,070,834 | -0.41(-2.96%) |
Apr 09, 2020 | 13.58 | 14.13 | 13.39 | 14.00 | 1,217,091 | +0.82(+6.21%) |
Apr 08, 2020 | 12.45 | 13.33 | 12.45 | 13.18 | 911,558 | +0.87(+7.07%) |
Apr 07, 2020 | 12.65 | 13.22 | 12.28 | 12.31 | 1,568,600 | +0.41(+3.40%) |
Apr 06, 2020 | 11.43 | 12.05 | 11.28 | 11.90 | 1,067,654 | +1.09(+10.13%) |
Apr 03, 2020 | 10.87 | 10.87 | 10.49 | 10.81 | 1,538,185 | +0.10(+0.97%) |
Apr 02, 2020 | 10.72 | 11.17 | 10.49 | 10.71 | 2,599,985 | -0.09(-0.80%) |
Apr 01, 2020 | 10.48 | 10.92 | 10.15 | 10.79 | 3,014,673 | -0.21(-1.88%) |
Mar 31, 2020 | 10.82 | 11.20 | 10.82 | 11.00 | 2,319,406 | +0.03(+0.24%) |
Mar 30, 2020 | 10.94 | 11.14 | 10.65 | 10.97 | 1,526,240 | -0.03(-0.23%) |
Mar 27, 2020 | 11.00 | 11.31 | 10.11 | 11.00 | 2,349,502 | -0.13(-1.16%) |
Mar 26, 2020 | 10.43 | 11.49 | 10.42 | 11.13 | 2,731,235 | +0.74(+7.14%) |
Mar 25, 2020 | 9.888 | 11.20 | 9.595 | 10.39 | 2,832,610 | +0.59(+6.07%) |
Mar 24, 2020 | 9.577 | 10.10 | 9.190 | 9.793 | 3,163,722 | +0.65(+7.07%) |
Mar 23, 2020 | 8.690 | 9.310 | 8.121 | 9.146 | 4,842,534 | +0.41(+4.64%) |
Mar 20, 2020 | 9.310 | 9.974 | 8.724 | 8.741 | 2,695,652 | -0.53(-5.76%) |
Mar 19, 2020 | 8.836 | 9.879 | 8.431 | 9.276 | 2,738,795 | +0.28(+3.16%) |
Mar 18, 2020 | 10.58 | 10.72 | 8.707 | 8.991 | 2,080,206 | -2.28(-20.20%) |
Mar 17, 2020 | 12.84 | 12.93 | 11.09 | 11.27 | 3,523,112 | -1.38(-10.91%) |
Mar 16, 2020 | 12.80 | 13.28 | 12.50 | 12.65 | 1,637,149 | -1.84(-12.68%) |
Mar 13, 2020 | 14.52 | 14.58 | 13.77 | 14.48 | 1,679,939 | +0.55(+3.96%) |
Mar 12, 2020 | 15.62 | 15.73 | 13.75 | 13.93 | 1,771,619 | -2.70(-16.23%) |
Mar 11, 2020 | 17.98 | 18.19 | 16.57 | 16.63 | 1,488,460 | -1.56(-8.59%) |
Mar 10, 2020 | 18.32 | 18.52 | 17.73 | 18.19 | 979,253 | +0.17(+0.94%) |
Mar 09, 2020 | 18.59 | 18.93 | 17.63 | 18.02 | 1,749,492 | -1.62(-8.24%) |
Mar 06, 2020 | 19.51 | 19.88 | 19.36 | 19.64 | 1,058,270 | -0.37(-1.86%) |
Mar 05, 2020 | 20.80 | 20.80 | 19.97 | 20.01 | 1,062,522 | -0.93(-4.45%) |
Mar 04, 2020 | 20.68 | 20.98 | 20.35 | 20.95 | 1,133,851 | +0.47(+2.32%) |
Mar 03, 2020 | 20.71 | 21.23 | 20.30 | 20.47 | 1,157,318 | -0.19(-0.90%) |
Mar 02, 2020 | 20.60 | 20.66 | 19.92 | 20.66 | 1,903,193 | +0.14(+0.66%) |
Feb 28, 2020 | 20.80 | 21.06 | 20.29 | 20.52 | 1,407,014 | -0.37(-1.78%) |
Feb 27, 2020 | 20.78 | 21.39 | 20.39 | 20.90 | 1,753,998 | -0.30(-1.40%) |
Feb 26, 2020 | 21.41 | 21.83 | 21.18 | 21.19 | 1,217,757 | -0.18(-0.83%) |
Feb 25, 2020 | 22.45 | 22.57 | 21.36 | 21.37 | 1,132,678 | -0.99(-4.43%) |
Feb 24, 2020 | 22.53 | 22.66 | 22.01 | 22.36 | 1,014,972 | -0.80(-3.47%) |
Feb 21, 2020 | 23.64 | 24.18 | 23.10 | 23.17 | 1,988,018 | -0.46(-1.94%) |
Feb 20, 2020 | 22.82 | 24.50 | 22.56 | 23.62 | 1,793,571 | +0.48(+2.09%) |
Feb 19, 2020 | 23.68 | 23.76 | 23.14 | 23.14 | 945,884 | -0.53(-2.22%) |
Feb 18, 2020 | 23.45 | 23.72 | 23.29 | 23.67 | 538,869 | +0.09(+0.40%) |
Feb 14, 2020 | 23.85 | 24.01 | 23.50 | 23.57 | 778,212 | -0.20(-0.86%) |
Feb 13, 2020 | 23.94 | 24.10 | 23.72 | 23.78 | 497,270 | -0.33(-1.37%) |
Feb 12, 2020 | 24.30 | 24.38 | 23.89 | 24.11 | 699,103 | -0.04(-0.18%) |
Feb 11, 2020 | 23.86 | 24.24 | 23.72 | 24.15 | 458,301 | +0.31(+1.32%) |
Feb 10, 2020 | 23.95 | 24.11 | 23.82 | 23.84 | 470,163 | -0.14(-0.60%) |
Feb 07, 2020 | 24.17 | 24.18 | 23.73 | 23.98 | 485,999 | -0.37(-1.53%) |
Feb 06, 2020 | 24.63 | 24.69 | 24.28 | 24.35 | 426,108 | -0.15(-0.62%) |
Feb 05, 2020 | 24.66 | 24.73 | 24.30 | 24.50 | 828,600 | +0.08(+0.31%) |
Feb 04, 2020 | 24.23 | 24.49 | 24.13 | 24.43 | 1,050,190 | +0.56(+2.34%) |