Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.12 | 13.15 | 12.20 | 12.45 | 6,017,337 | -0.46(-3.57%) |
Apr 29, 2020 | 11.65 | 13.01 | 11.59 | 12.91 | 7,175,929 | +1.86(+16.88%) |
Apr 28, 2020 | 10.56 | 11.12 | 10.49 | 11.04 | 4,879,262 | +0.63(+6.06%) |
Apr 27, 2020 | 10.16 | 10.53 | 9.907 | 10.41 | 4,995,805 | -0.01(-0.07%) |
Apr 24, 2020 | 10.37 | 10.55 | 10.08 | 10.42 | 5,038,575 | +0.18(+1.74%) |
Apr 23, 2020 | 10.19 | 10.69 | 10.17 | 10.24 | 5,812,220 | +0.35(+3.53%) |
Apr 22, 2020 | 9.766 | 9.944 | 9.625 | 9.892 | 6,189,528 | +0.66(+7.16%) |
Apr 21, 2020 | 9.105 | 9.424 | 8.875 | 9.231 | 6,615,482 | -0.27(-2.81%) |
Apr 20, 2020 | 8.956 | 10.01 | 8.956 | 9.498 | 7,084,201 | -0.43(-4.34%) |
Apr 17, 2020 | 9.008 | 9.966 | 8.867 | 9.929 | 10,592,332 | +1.07(+12.07%) |
Apr 16, 2020 | 9.097 | 9.216 | 8.823 | 8.860 | 4,193,966 | -0.22(-2.37%) |
Apr 15, 2020 | 9.283 | 9.283 | 8.741 | 9.075 | 4,901,043 | -0.74(-7.49%) |
Apr 14, 2020 | 9.788 | 10.02 | 9.692 | 9.810 | 6,114,024 | -0.19(-1.93%) |
Apr 13, 2020 | 10.22 | 10.26 | 9.736 | 10.00 | 9,153,009 | +0.02(+0.22%) |
Apr 09, 2020 | 10.67 | 10.67 | 9.632 | 9.981 | 10,265,664 | -0.15(-1.47%) |
Apr 08, 2020 | 10.03 | 10.14 | 9.684 | 10.13 | 7,679,020 | +0.21(+2.10%) |
Apr 07, 2020 | 10.53 | 10.70 | 9.848 | 9.922 | 8,920,121 | -0.10(-1.04%) |
Apr 06, 2020 | 10.09 | 10.20 | 9.654 | 10.03 | 9,182,593 | +0.16(+1.58%) |
Apr 03, 2020 | 11.04 | 11.12 | 9.573 | 9.870 | 14,646,325 | -0.50(-4.87%) |
Apr 02, 2020 | 10.55 | 11.98 | 9.744 | 10.37 | 23,205,612 | +0.71(+7.38%) |
Apr 01, 2020 | 9.253 | 10.47 | 8.860 | 9.662 | 20,234,454 | -0.40(-3.99%) |
Mar 31, 2020 | 8.533 | 10.26 | 8.533 | 10.06 | 32,044,082 | +1.80(+21.74%) |
Mar 30, 2020 | 6.862 | 8.370 | 6.647 | 8.266 | 16,513,007 | +1.22(+17.28%) |
Mar 27, 2020 | 7.263 | 7.397 | 6.777 | 7.048 | 6,303,369 | -0.68(-8.84%) |
Mar 26, 2020 | 7.501 | 8.459 | 7.434 | 7.731 | 13,675,702 | +0.28(+3.79%) |
Mar 25, 2020 | 7.174 | 7.969 | 6.714 | 7.449 | 12,072,414 | +0.47(+6.70%) |
Mar 24, 2020 | 6.602 | 7.478 | 6.587 | 6.981 | 13,182,000 | +0.81(+13.12%) |
Mar 23, 2020 | 6.127 | 6.402 | 5.926 | 6.171 | 11,733,338 | -0.04(-0.60%) |
Mar 20, 2020 | 6.268 | 6.907 | 6.015 | 6.209 | 18,150,934 | +0.46(+8.01%) |
Mar 19, 2020 | 5.830 | 5.941 | 5.384 | 5.748 | 12,921,379 | +0.27(+4.95%) |
Mar 18, 2020 | 5.681 | 5.835 | 4.712 | 5.477 | 12,714,906 | -0.93(-14.57%) |
Mar 17, 2020 | 7.415 | 7.415 | 6.320 | 6.411 | 11,304,478 | -0.84(-11.53%) |
Mar 16, 2020 | 8.679 | 8.679 | 7.099 | 7.247 | 8,484,859 | -2.85(-28.23%) |
Mar 13, 2020 | 9.781 | 10.10 | 8.858 | 10.10 | 10,031,537 | +1.26(+14.22%) |
Mar 12, 2020 | 9.774 | 9.788 | 8.546 | 8.841 | 12,395,823 | -1.75(-16.51%) |
Mar 11, 2020 | 11.01 | 11.05 | 10.18 | 10.59 | 13,387,832 | -0.68(-6.04%) |
Mar 10, 2020 | 12.57 | 12.57 | 10.35 | 11.27 | 9,442,099 | +0.22(+2.03%) |
Mar 09, 2020 | 11.59 | 12.57 | 9.065 | 11.05 | 14,168,769 | -4.82(-30.40%) |
Mar 06, 2020 | 16.54 | 16.78 | 15.61 | 15.87 | 7,038,880 | -1.16(-6.80%) |
Mar 05, 2020 | 17.17 | 17.44 | 16.89 | 17.03 | 7,898,487 | -0.35(-2.02%) |
Mar 04, 2020 | 17.74 | 17.76 | 17.25 | 17.38 | 4,520,073 | -0.01(-0.08%) |
Mar 03, 2020 | 18.00 | 18.19 | 17.36 | 17.39 | 6,022,474 | -0.61(-3.39%) |
Mar 02, 2020 | 18.47 | 18.47 | 17.62 | 18.00 | 6,372,062 | -0.11(-0.62%) |
Feb 28, 2020 | 17.20 | 18.12 | 17.18 | 18.12 | 8,969,282 | +0.27(+1.54%) |
Feb 27, 2020 | 18.24 | 18.59 | 17.83 | 17.84 | 8,237,438 | -1.03(-5.43%) |
Feb 26, 2020 | 19.50 | 19.66 | 18.85 | 18.87 | 4,884,276 | -0.51(-2.64%) |
Feb 25, 2020 | 20.15 | 20.26 | 19.20 | 19.38 | 3,607,543 | -0.69(-3.43%) |
Feb 24, 2020 | 20.34 | 20.41 | 19.98 | 20.07 | 3,302,939 | -1.06(-5.02%) |
Feb 21, 2020 | 21.21 | 21.31 | 21.03 | 21.13 | 2,191,586 | -0.24(-1.12%) |
Feb 20, 2020 | 21.43 | 21.54 | 21.27 | 21.37 | 2,555,858 | -0.06(-0.29%) |
Feb 19, 2020 | 20.83 | 21.47 | 20.78 | 21.43 | 3,315,579 | +0.70(+3.39%) |
Feb 18, 2020 | 20.36 | 20.77 | 20.31 | 20.73 | 3,126,054 | +0.16(+0.79%) |
Feb 14, 2020 | 20.76 | 20.82 | 20.50 | 20.57 | 3,572,987 | -0.06(-0.27%) |
Feb 13, 2020 | 20.78 | 20.80 | 20.55 | 20.62 | 1,835,317 | -0.29(-1.41%) |
Feb 12, 2020 | 21.02 | 21.16 | 20.61 | 20.92 | 3,023,693 | +0.33(+1.60%) |
Feb 11, 2020 | 20.82 | 20.95 | 20.52 | 20.59 | 3,474,334 | +0.11(+0.51%) |
Feb 10, 2020 | 20.24 | 20.50 | 20.19 | 20.48 | 3,063,509 | +0.14(+0.69%) |
Feb 07, 2020 | 20.27 | 20.56 | 20.13 | 20.34 | 3,167,396 | -0.13(-0.62%) |
Feb 06, 2020 | 20.45 | 20.57 | 20.14 | 20.47 | 2,790,708 | -0.06(-0.27%) |
Feb 05, 2020 | 20.52 | 20.85 | 20.45 | 20.52 | 4,801,607 | +0.46(+2.31%) |
Feb 04, 2020 | 20.15 | 20.53 | 20.05 | 20.06 | 4,973,254 | +0.34(+1.74%) |