Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.74 | 14.00 | 12.30 | 12.97 | 9,718,655 | -0.68(-4.98%) |
Apr 29, 2020 | 13.22 | 13.91 | 13.02 | 13.65 | 4,745,394 | +1.02(+8.10%) |
Apr 28, 2020 | 12.74 | 13.07 | 12.19 | 12.63 | 5,522,233 | +0.41(+3.32%) |
Apr 27, 2020 | 11.23 | 12.40 | 11.23 | 12.23 | 8,780,591 | +1.17(+10.61%) |
Apr 24, 2020 | 10.50 | 11.13 | 10.38 | 11.05 | 5,330,511 | +0.59(+5.63%) |
Apr 23, 2020 | 10.65 | 10.93 | 10.31 | 10.46 | 4,991,042 | +0.43(+4.26%) |
Apr 22, 2020 | 10.27 | 10.27 | 9.803 | 10.04 | 4,553,631 | +0.11(+1.14%) |
Apr 21, 2020 | 9.964 | 10.13 | 9.628 | 9.923 | 4,126,514 | -0.36(-3.47%) |
Apr 20, 2020 | 10.22 | 10.63 | 10.10 | 10.28 | 3,295,321 | -0.33(-3.09%) |
Apr 17, 2020 | 10.39 | 11.00 | 10.19 | 10.61 | 5,558,796 | +0.76(+7.69%) |
Apr 16, 2020 | 10.02 | 10.05 | 9.621 | 9.850 | 4,631,720 | -0.20(-2.02%) |
Apr 15, 2020 | 10.35 | 10.55 | 9.976 | 10.05 | 4,661,708 | -0.91(-8.30%) |
Apr 14, 2020 | 11.05 | 11.62 | 10.92 | 10.96 | 4,900,826 | +0.01(+0.11%) |
Apr 13, 2020 | 11.37 | 11.47 | 10.63 | 10.95 | 3,063,349 | -0.47(-4.14%) |
Apr 09, 2020 | 11.82 | 12.74 | 11.07 | 11.42 | 5,577,440 | +0.10(+0.90%) |
Apr 08, 2020 | 10.38 | 11.44 | 10.38 | 11.32 | 3,345,942 | +1.19(+11.69%) |
Apr 07, 2020 | 10.73 | 10.98 | 10.02 | 10.14 | 5,922,813 | +0.38(+3.91%) |
Apr 06, 2020 | 8.914 | 9.802 | 8.689 | 9.756 | 9,592,895 | +1.52(+18.43%) |
Apr 03, 2020 | 8.945 | 9.026 | 7.603 | 8.238 | 11,633,409 | -0.64(-7.26%) |
Apr 02, 2020 | 8.721 | 9.249 | 8.600 | 8.882 | 4,672,467 | -0.16(-1.74%) |
Apr 01, 2020 | 9.855 | 9.918 | 8.791 | 9.039 | 5,966,154 | -1.51(-14.32%) |
Mar 31, 2020 | 10.64 | 11.05 | 10.24 | 10.55 | 3,941,512 | -0.27(-2.52%) |
Mar 30, 2020 | 11.25 | 11.25 | 10.48 | 10.82 | 4,494,728 | -0.33(-2.96%) |
Mar 27, 2020 | 11.01 | 11.57 | 10.32 | 11.15 | 7,386,732 | -0.45(-3.91%) |
Mar 26, 2020 | 11.91 | 12.86 | 10.82 | 11.61 | 10,147,747 | -0.21(-1.80%) |
Mar 25, 2020 | 10.59 | 12.03 | 9.713 | 11.82 | 7,099,167 | +1.38(+13.25%) |
Mar 24, 2020 | 9.587 | 10.73 | 9.486 | 10.44 | 15,182,442 | +1.70(+19.41%) |
Mar 23, 2020 | 7.922 | 8.851 | 7.340 | 8.740 | 8,101,313 | +0.75(+9.40%) |
Mar 20, 2020 | 8.199 | 8.713 | 7.603 | 7.989 | 17,187,234 | -0.07(-0.93%) |
Mar 19, 2020 | 5.781 | 8.221 | 5.310 | 8.064 | 14,075,969 | +2.26(+38.86%) |
Mar 18, 2020 | 7.176 | 7.210 | 5.353 | 5.807 | 16,892,294 | -2.26(-28.05%) |
Mar 17, 2020 | 9.655 | 9.710 | 7.827 | 8.071 | 13,185,973 | -1.43(-15.04%) |
Mar 16, 2020 | 11.46 | 11.46 | 8.991 | 9.500 | 10,868,464 | -3.80(-28.58%) |
Mar 13, 2020 | 13.40 | 13.63 | 12.00 | 13.30 | 4,695,789 | +0.40(+3.09%) |
Mar 12, 2020 | 12.99 | 13.82 | 12.46 | 12.90 | 6,956,015 | -1.35(-9.50%) |
Mar 11, 2020 | 15.75 | 15.81 | 14.18 | 14.26 | 7,143,167 | -2.05(-12.55%) |
Mar 10, 2020 | 15.89 | 16.44 | 15.45 | 16.30 | 6,582,734 | +0.99(+6.50%) |
Mar 09, 2020 | 16.34 | 16.86 | 15.27 | 15.31 | 6,638,090 | -2.55(-14.28%) |
Mar 06, 2020 | 16.95 | 17.96 | 16.89 | 17.86 | 6,376,230 | +0.06(+0.35%) |
Mar 05, 2020 | 19.23 | 19.30 | 17.61 | 17.80 | 5,006,563 | -1.97(-9.99%) |
Mar 04, 2020 | 19.32 | 19.85 | 19.03 | 19.77 | 5,990,826 | +0.95(+5.03%) |
Mar 03, 2020 | 19.28 | 19.57 | 18.58 | 18.83 | 8,672,912 | +0.11(+0.61%) |
Mar 02, 2020 | 18.17 | 18.80 | 17.73 | 18.71 | 7,124,834 | +0.67(+3.72%) |
Feb 28, 2020 | 18.00 | 18.48 | 17.64 | 18.04 | 9,073,802 | -0.66(-3.52%) |
Feb 27, 2020 | 18.52 | 19.43 | 18.08 | 18.70 | 7,035,078 | -0.60(-3.13%) |
Feb 26, 2020 | 19.79 | 20.04 | 19.15 | 19.30 | 5,133,524 | -0.46(-2.34%) |
Feb 25, 2020 | 21.04 | 21.04 | 19.72 | 19.77 | 5,327,098 | -1.09(-5.24%) |
Feb 24, 2020 | 21.07 | 21.29 | 20.60 | 20.86 | 5,901,211 | -1.10(-4.99%) |
Feb 21, 2020 | 22.65 | 22.66 | 21.89 | 21.96 | 5,602,713 | -0.76(-3.36%) |
Feb 20, 2020 | 22.75 | 22.99 | 22.22 | 22.72 | 6,329,620 | -0.05(-0.23%) |
Feb 19, 2020 | 22.94 | 23.07 | 22.73 | 22.77 | 4,927,061 | -0.06(-0.28%) |
Feb 18, 2020 | 23.10 | 23.24 | 22.81 | 22.84 | 4,387,095 | -0.31(-1.36%) |
Feb 14, 2020 | 22.68 | 23.23 | 22.46 | 23.15 | 5,475,934 | +0.34(+1.49%) |
Feb 13, 2020 | 23.96 | 24.23 | 22.60 | 22.81 | 19,257,838 | -0.04(-0.16%) |
Feb 12, 2020 | 22.38 | 22.87 | 22.30 | 22.85 | 5,680,616 | +0.55(+2.46%) |
Feb 11, 2020 | 21.93 | 22.51 | 21.83 | 22.30 | 3,867,856 | +0.49(+2.24%) |
Feb 10, 2020 | 21.81 | 22.17 | 21.59 | 21.81 | 3,866,390 | -0.03(-0.14%) |
Feb 07, 2020 | 22.33 | 22.33 | 21.76 | 21.84 | 3,267,248 | -0.52(-2.33%) |
Feb 06, 2020 | 22.43 | 22.55 | 22.19 | 22.36 | 2,273,840 | +0.03(+0.13%) |
Feb 05, 2020 | 22.86 | 22.87 | 22.22 | 22.33 | 3,336,280 | -0.32(-1.42%) |
Feb 04, 2020 | 22.51 | 22.79 | 22.45 | 22.65 | 2,370,607 | +0.43(+1.95%) |