Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.47 | 13.50 | 12.75 | 12.80 | 15,318,800 | -0.58(-4.36%) |
Apr 29, 2020 | 12.79 | 13.69 | 12.58 | 13.38 | 20,986,192 | +1.14(+9.32%) |
Apr 28, 2020 | 12.19 | 12.34 | 11.79 | 12.24 | 18,212,212 | +0.35(+2.99%) |
Apr 27, 2020 | 11.95 | 12.04 | 11.65 | 11.88 | 19,574,348 | -0.05(-0.42%) |
Apr 24, 2020 | 12.46 | 12.64 | 11.87 | 11.93 | 15,610,966 | -0.27(-2.21%) |
Apr 23, 2020 | 11.91 | 12.28 | 11.71 | 12.20 | 13,736,991 | +0.65(+5.59%) |
Apr 22, 2020 | 11.41 | 11.62 | 11.04 | 11.56 | 10,837,821 | +0.46(+4.16%) |
Apr 21, 2020 | 11.00 | 11.39 | 10.79 | 11.10 | 14,797,589 | -0.01(-0.13%) |
Apr 20, 2020 | 10.92 | 11.73 | 10.82 | 11.11 | 16,667,247 | -0.49(-4.22%) |
Apr 17, 2020 | 11.07 | 11.67 | 10.88 | 11.60 | 15,186,383 | +0.80(+7.43%) |
Apr 16, 2020 | 10.97 | 11.14 | 10.74 | 10.80 | 11,404,242 | -0.39(-3.49%) |
Apr 15, 2020 | 11.36 | 11.41 | 10.81 | 11.19 | 17,344,896 | -0.53(-4.48%) |
Apr 14, 2020 | 12.10 | 12.33 | 11.57 | 11.71 | 13,081,028 | -0.16(-1.38%) |
Apr 13, 2020 | 12.07 | 12.11 | 11.58 | 11.88 | 16,842,148 | +0.25(+2.14%) |
Apr 09, 2020 | 11.74 | 12.47 | 11.38 | 11.63 | 18,608,546 | +0.28(+2.50%) |
Apr 08, 2020 | 11.20 | 11.40 | 10.84 | 11.34 | 14,056,723 | +0.55(+5.06%) |
Apr 07, 2020 | 11.22 | 11.49 | 10.66 | 10.80 | 18,529,984 | +0.22(+2.08%) |
Apr 06, 2020 | 10.63 | 11.17 | 10.48 | 10.58 | 19,752,064 | +0.33(+3.26%) |
Apr 03, 2020 | 10.59 | 10.72 | 9.881 | 10.24 | 12,810,464 | +0.01(+0.14%) |
Apr 02, 2020 | 9.945 | 10.91 | 9.867 | 10.23 | 18,630,808 | +0.44(+4.50%) |
Apr 01, 2020 | 9.718 | 10.14 | 9.434 | 9.789 | 14,299,416 | -0.36(-3.57%) |
Mar 31, 2020 | 9.867 | 10.15 | 9.526 | 10.15 | 26,289,792 | +0.53(+5.54%) |
Mar 30, 2020 | 9.768 | 10.07 | 9.086 | 9.619 | 18,234,800 | -0.28(-2.87%) |
Mar 27, 2020 | 10.24 | 10.50 | 9.778 | 9.903 | 18,550,366 | -0.79(-7.37%) |
Mar 26, 2020 | 9.974 | 11.29 | 9.832 | 10.69 | 19,362,868 | +0.67(+6.73%) |
Mar 25, 2020 | 9.938 | 10.60 | 9.306 | 10.02 | 21,703,970 | +0.15(+1.51%) |
Mar 24, 2020 | 9.974 | 10.12 | 9.370 | 9.867 | 18,427,116 | +0.43(+4.59%) |
Mar 23, 2020 | 9.860 | 9.860 | 8.895 | 9.434 | 22,595,684 | -0.90(-8.72%) |
Mar 20, 2020 | 10.85 | 11.00 | 8.518 | 10.34 | 39,076,720 | +0.03(+0.27%) |
Mar 19, 2020 | 8.625 | 10.61 | 8.313 | 10.31 | 32,233,916 | +1.60(+18.34%) |
Mar 18, 2020 | 8.483 | 9.370 | 7.290 | 8.710 | 41,130,532 | -0.52(-5.62%) |
Mar 17, 2020 | 9.867 | 9.881 | 9.072 | 9.228 | 31,579,980 | -0.45(-4.62%) |
Mar 16, 2020 | 9.896 | 10.47 | 9.228 | 9.676 | 27,729,380 | -1.34(-12.18%) |
Mar 13, 2020 | 11.37 | 11.47 | 10.25 | 11.02 | 30,765,512 | +0.89(+8.84%) |
Mar 12, 2020 | 10.74 | 10.97 | 9.413 | 10.12 | 51,585,752 | -2.09(-17.14%) |
Mar 11, 2020 | 12.78 | 13.13 | 11.73 | 12.22 | 26,939,694 | -0.99(-7.47%) |
Mar 10, 2020 | 14.12 | 14.18 | 11.59 | 13.20 | 40,946,584 | +0.25(+1.92%) |
Mar 09, 2020 | 12.78 | 14.25 | 9.853 | 12.96 | 48,714,184 | -2.96(-18.60%) |
Mar 06, 2020 | 16.33 | 16.36 | 15.74 | 15.92 | 20,892,898 | -0.89(-5.28%) |
Mar 05, 2020 | 16.82 | 16.92 | 16.47 | 16.80 | 8,908,343 | -0.28(-1.66%) |
Mar 04, 2020 | 17.36 | 17.42 | 16.92 | 17.09 | 11,046,382 | +0.04(+0.21%) |
Mar 03, 2020 | 17.43 | 17.82 | 16.85 | 17.05 | 13,101,188 | -0.22(-1.27%) |
Mar 02, 2020 | 16.82 | 17.36 | 16.36 | 17.27 | 17,194,530 | +0.70(+4.24%) |
Feb 28, 2020 | 15.82 | 16.58 | 15.58 | 16.57 | 26,300,910 | +0.32(+1.97%) |
Feb 27, 2020 | 16.45 | 16.74 | 15.94 | 16.25 | 21,238,542 | -0.68(-4.03%) |
Feb 26, 2020 | 17.11 | 17.48 | 16.84 | 16.93 | 13,419,107 | -0.10(-0.58%) |
Feb 25, 2020 | 17.82 | 17.88 | 17.03 | 17.03 | 16,657,358 | -0.70(-3.96%) |
Feb 24, 2020 | 17.95 | 17.97 | 17.58 | 17.73 | 12,831,794 | -0.69(-3.74%) |
Feb 21, 2020 | 18.49 | 18.58 | 18.24 | 18.42 | 6,263,798 | -0.19(-1.03%) |
Feb 20, 2020 | 18.49 | 18.69 | 18.40 | 18.61 | 6,495,040 | +0.09(+0.50%) |
Feb 19, 2020 | 18.52 | 18.63 | 18.38 | 18.52 | 4,832,402 | +0.09(+0.46%) |
Feb 18, 2020 | 18.59 | 18.59 | 18.28 | 18.44 | 9,934,448 | -0.21(-1.14%) |
Feb 14, 2020 | 18.60 | 18.66 | 18.40 | 18.65 | 6,253,515 | +0.13(+0.69%) |
Feb 13, 2020 | 18.73 | 19.00 | 18.48 | 18.52 | 11,951,426 | -0.29(-1.55%) |
Feb 12, 2020 | 18.47 | 18.88 | 18.39 | 18.81 | 7,179,369 | +0.56(+3.07%) |
Feb 11, 2020 | 18.19 | 18.34 | 18.17 | 18.25 | 6,990,357 | +0.16(+0.86%) |
Feb 10, 2020 | 18.14 | 18.26 | 18.03 | 18.09 | 7,483,003 | -0.05(-0.27%) |
Feb 07, 2020 | 18.17 | 18.25 | 18.03 | 18.14 | 6,018,543 | -0.14(-0.78%) |
Feb 06, 2020 | 18.73 | 18.76 | 18.26 | 18.29 | 7,424,006 | -0.40(-2.17%) |
Feb 05, 2020 | 18.74 | 18.97 | 18.56 | 18.69 | 7,778,306 | +0.16(+0.84%) |
Feb 04, 2020 | 18.29 | 18.70 | 18.28 | 18.53 | 10,581,666 | +0.51(+2.84%) |