Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.97 | 11.98 | 11.58 | 11.68 | 27,171,730 | -0.37(-3.06%) |
Apr 29, 2020 | 12.03 | 12.24 | 11.91 | 12.05 | 25,372,256 | +0.40(+3.42%) |
Apr 28, 2020 | 11.74 | 11.88 | 11.44 | 11.65 | 18,905,062 | +0.13(+1.13%) |
Apr 27, 2020 | 11.12 | 11.68 | 11.10 | 11.52 | 16,981,370 | +0.31(+2.74%) |
Apr 24, 2020 | 11.08 | 11.40 | 10.84 | 11.22 | 24,355,150 | +0.31(+2.89%) |
Apr 23, 2020 | 11.45 | 11.68 | 10.70 | 10.90 | 31,894,314 | -0.35(-3.14%) |
Apr 22, 2020 | 11.51 | 11.54 | 10.92 | 11.25 | 21,967,294 | +0.16(+1.45%) |
Apr 21, 2020 | 10.89 | 11.28 | 10.72 | 11.09 | 22,541,796 | -0.18(-1.57%) |
Apr 20, 2020 | 10.85 | 11.63 | 10.76 | 11.27 | 22,919,530 | -0.21(-1.87%) |
Apr 17, 2020 | 11.02 | 11.51 | 10.97 | 11.48 | 24,328,818 | +0.66(+6.09%) |
Apr 16, 2020 | 10.92 | 11.04 | 10.69 | 10.82 | 19,470,794 | -0.18(-1.67%) |
Apr 15, 2020 | 11.02 | 11.33 | 10.76 | 11.01 | 20,779,790 | -0.59(-5.09%) |
Apr 14, 2020 | 11.50 | 11.69 | 11.38 | 11.60 | 22,756,330 | +0.13(+1.14%) |
Apr 13, 2020 | 12.08 | 12.18 | 11.30 | 11.47 | 18,126,404 | -0.31(-2.67%) |
Apr 09, 2020 | 11.66 | 12.19 | 11.43 | 11.78 | 22,773,380 | +0.41(+3.57%) |
Apr 08, 2020 | 11.03 | 11.42 | 10.88 | 11.38 | 18,015,166 | +0.48(+4.44%) |
Apr 07, 2020 | 11.24 | 11.33 | 10.76 | 10.89 | 24,959,352 | +0.16(+1.50%) |
Apr 06, 2020 | 10.71 | 10.89 | 10.45 | 10.73 | 25,125,654 | +0.44(+4.32%) |
Apr 03, 2020 | 10.32 | 10.56 | 9.880 | 10.29 | 35,019,264 | -0.03(-0.30%) |
Apr 02, 2020 | 10.11 | 10.84 | 9.965 | 10.32 | 26,090,996 | +0.55(+5.66%) |
Apr 01, 2020 | 10.01 | 10.19 | 9.589 | 9.765 | 23,164,850 | -0.91(-8.55%) |
Mar 31, 2020 | 10.33 | 10.89 | 10.10 | 10.68 | 31,280,364 | +0.50(+4.90%) |
Mar 30, 2020 | 10.28 | 10.36 | 9.696 | 10.18 | 32,140,000 | -0.37(-3.49%) |
Mar 27, 2020 | 10.56 | 11.02 | 10.43 | 10.55 | 27,783,320 | -0.56(-5.04%) |
Mar 26, 2020 | 10.69 | 11.39 | 10.56 | 11.11 | 33,064,312 | +0.58(+5.46%) |
Mar 25, 2020 | 10.00 | 11.31 | 9.551 | 10.53 | 37,093,392 | +0.65(+6.60%) |
Mar 24, 2020 | 9.213 | 9.926 | 8.707 | 9.880 | 26,863,990 | +1.42(+16.77%) |
Mar 23, 2020 | 9.221 | 9.451 | 8.446 | 8.461 | 33,084,190 | -1.01(-10.69%) |
Mar 20, 2020 | 9.083 | 9.543 | 8.553 | 9.474 | 52,248,884 | +0.88(+10.27%) |
Mar 19, 2020 | 7.694 | 8.783 | 7.226 | 8.592 | 44,764,848 | +0.94(+12.22%) |
Mar 18, 2020 | 9.044 | 9.106 | 7.242 | 7.656 | 60,258,340 | -2.04(-21.04%) |
Mar 17, 2020 | 9.880 | 10.28 | 9.451 | 9.696 | 34,744,932 | -0.07(-0.71%) |
Mar 16, 2020 | 10.06 | 10.65 | 9.704 | 9.765 | 34,618,432 | -1.57(-13.87%) |
Mar 13, 2020 | 11.53 | 11.61 | 10.14 | 11.34 | 52,700,968 | +0.71(+6.64%) |
Mar 12, 2020 | 10.91 | 11.20 | 10.32 | 10.63 | 46,564,648 | -1.26(-10.58%) |
Mar 11, 2020 | 11.91 | 12.30 | 11.61 | 11.89 | 41,305,784 | -0.41(-3.37%) |
Mar 10, 2020 | 12.81 | 13.23 | 11.47 | 12.30 | 44,135,008 | -0.05(-0.37%) |
Mar 09, 2020 | 13.23 | 13.35 | 12.27 | 12.35 | 57,099,740 | -2.48(-16.71%) |
Mar 06, 2020 | 14.72 | 14.91 | 14.27 | 14.83 | 30,915,446 | -0.28(-1.88%) |
Mar 05, 2020 | 15.20 | 15.42 | 14.87 | 15.11 | 22,135,114 | -0.41(-2.62%) |
Mar 04, 2020 | 15.46 | 15.63 | 15.33 | 15.52 | 24,097,740 | +0.29(+1.91%) |
Mar 03, 2020 | 15.61 | 15.87 | 15.03 | 15.23 | 26,380,912 | -0.30(-1.93%) |
Mar 02, 2020 | 14.85 | 15.56 | 14.65 | 15.53 | 29,374,678 | +0.82(+5.58%) |
Feb 28, 2020 | 14.59 | 14.79 | 14.11 | 14.71 | 42,667,532 | -0.27(-1.79%) |
Feb 27, 2020 | 15.49 | 15.63 | 14.97 | 14.97 | 30,844,058 | -0.77(-4.87%) |
Feb 26, 2020 | 16.12 | 16.14 | 15.69 | 15.74 | 22,767,900 | -0.41(-2.52%) |
Feb 25, 2020 | 16.76 | 16.83 | 16.12 | 16.15 | 25,323,100 | -0.55(-3.31%) |
Feb 24, 2020 | 16.65 | 16.89 | 16.59 | 16.70 | 24,853,194 | -0.28(-1.67%) |
Feb 21, 2020 | 16.95 | 17.05 | 16.80 | 16.98 | 18,813,870 | -0.08(-0.45%) |
Feb 20, 2020 | 17.15 | 17.32 | 17.01 | 17.06 | 24,546,476 | +0.06(+0.36%) |
Feb 19, 2020 | 16.93 | 17.14 | 16.85 | 17.00 | 14,989,635 | +0.12(+0.68%) |
Feb 18, 2020 | 16.86 | 16.88 | 16.76 | 16.88 | 14,349,490 | +0.01(+0.05%) |
Feb 14, 2020 | 16.88 | 16.95 | 16.79 | 16.88 | 11,503,231 | +0.05(+0.27%) |
Feb 13, 2020 | 16.78 | 16.87 | 16.72 | 16.83 | 17,786,012 | +0.10(+0.60%) |
Feb 12, 2020 | 16.55 | 16.78 | 16.54 | 16.73 | 14,044,984 | +0.27(+1.63%) |
Feb 11, 2020 | 16.46 | 16.49 | 16.39 | 16.46 | 12,265,726 | +0.11(+0.66%) |
Feb 10, 2020 | 16.16 | 16.37 | 16.15 | 16.35 | 12,620,392 | +0.15(+0.95%) |
Feb 07, 2020 | 16.30 | 16.35 | 16.17 | 16.20 | 9,388,424 | -0.16(-0.98%) |
Feb 06, 2020 | 16.35 | 16.48 | 16.27 | 16.36 | 10,685,795 | +0.03(+0.19%) |
Feb 05, 2020 | 16.22 | 16.40 | 16.22 | 16.33 | 15,723,028 | +0.22(+1.38%) |
Feb 04, 2020 | 16.14 | 16.28 | 16.07 | 16.11 | 17,648,150 | +0.15(+0.91%) |