Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.44 | 13.49 | 13.01 | 13.14 | 2,059,421 | -0.81(-5.79%) |
Apr 29, 2020 | 13.46 | 14.27 | 13.46 | 13.95 | 1,752,436 | +1.07(+8.31%) |
Apr 28, 2020 | 12.84 | 13.23 | 12.51 | 12.88 | 2,194,683 | +0.69(+5.69%) |
Apr 27, 2020 | 11.72 | 12.38 | 11.58 | 12.19 | 2,432,500 | +0.54(+4.59%) |
Apr 24, 2020 | 11.56 | 11.82 | 11.12 | 11.65 | 1,701,146 | +0.24(+2.08%) |
Apr 23, 2020 | 11.12 | 11.78 | 11.03 | 11.42 | 1,732,874 | +0.40(+3.67%) |
Apr 22, 2020 | 11.13 | 11.39 | 10.95 | 11.01 | 2,649,262 | +0.32(+3.04%) |
Apr 21, 2020 | 10.67 | 10.97 | 10.36 | 10.69 | 1,564,103 | -0.58(-5.14%) |
Apr 20, 2020 | 11.42 | 11.72 | 10.91 | 11.27 | 1,687,169 | -0.63(-5.31%) |
Apr 17, 2020 | 11.86 | 12.33 | 11.61 | 11.90 | 2,317,465 | +0.69(+6.19%) |
Apr 16, 2020 | 11.55 | 11.57 | 10.59 | 11.21 | 2,802,295 | -0.46(-3.91%) |
Apr 15, 2020 | 11.45 | 12.05 | 11.09 | 11.66 | 1,672,350 | -0.54(-4.46%) |
Apr 14, 2020 | 12.72 | 12.76 | 11.86 | 12.21 | 1,500,884 | -0.04(-0.36%) |
Apr 13, 2020 | 12.63 | 13.06 | 11.66 | 12.25 | 1,729,585 | -0.96(-7.24%) |
Apr 09, 2020 | 12.78 | 13.38 | 12.34 | 13.21 | 4,072,745 | +1.14(+9.45%) |
Apr 08, 2020 | 11.87 | 12.23 | 11.49 | 12.07 | 3,299,830 | +0.45(+3.85%) |
Apr 07, 2020 | 10.42 | 11.76 | 10.37 | 11.62 | 5,027,185 | +1.75(+17.79%) |
Apr 06, 2020 | 9.134 | 9.950 | 8.976 | 9.863 | 3,738,120 | +1.35(+15.88%) |
Apr 03, 2020 | 9.942 | 10.23 | 8.362 | 8.511 | 3,856,896 | -1.57(-15.58%) |
Apr 02, 2020 | 9.924 | 10.51 | 9.766 | 10.08 | 3,071,470 | +0.09(+0.88%) |
Apr 01, 2020 | 10.69 | 10.69 | 9.889 | 9.994 | 2,434,800 | -1.37(-12.05%) |
Mar 31, 2020 | 12.21 | 12.45 | 11.09 | 11.36 | 2,190,134 | -0.94(-7.63%) |
Mar 30, 2020 | 12.86 | 12.87 | 11.50 | 12.30 | 1,578,029 | -0.60(-4.63%) |
Mar 27, 2020 | 13.60 | 13.60 | 12.59 | 12.90 | 2,616,622 | -0.99(-7.14%) |
Mar 26, 2020 | 11.71 | 14.12 | 11.63 | 13.89 | 3,375,378 | +2.31(+19.92%) |
Mar 25, 2020 | 10.19 | 11.97 | 10.10 | 11.58 | 5,290,958 | +1.43(+14.09%) |
Mar 24, 2020 | 10.49 | 11.09 | 9.784 | 10.15 | 3,923,949 | +0.84(+9.05%) |
Mar 23, 2020 | 12.16 | 12.16 | 9.113 | 9.310 | 3,705,147 | -3.08(-24.86%) |
Mar 20, 2020 | 15.36 | 15.66 | 12.30 | 12.39 | 4,050,408 | -2.85(-18.71%) |
Mar 19, 2020 | 10.91 | 15.99 | 10.24 | 15.24 | 5,362,512 | +4.14(+37.31%) |
Mar 18, 2020 | 13.50 | 13.50 | 9.942 | 11.10 | 4,327,317 | -3.33(-23.05%) |
Mar 17, 2020 | 13.93 | 14.43 | 13.01 | 14.43 | 4,848,266 | +0.73(+5.32%) |
Mar 16, 2020 | 14.17 | 15.50 | 13.55 | 13.70 | 4,098,911 | -2.46(-15.21%) |
Mar 13, 2020 | 16.51 | 17.15 | 15.53 | 16.15 | 4,953,234 | +0.47(+3.02%) |
Mar 12, 2020 | 14.66 | 16.51 | 14.65 | 15.68 | 3,377,913 | -0.82(-4.95%) |
Mar 11, 2020 | 17.48 | 17.86 | 16.15 | 16.50 | 4,096,601 | -1.42(-7.93%) |
Mar 10, 2020 | 18.71 | 18.99 | 17.77 | 17.92 | 3,868,985 | -0.24(-1.30%) |
Mar 09, 2020 | 17.99 | 18.93 | 17.44 | 18.15 | 2,388,639 | -1.64(-8.29%) |
Mar 06, 2020 | 19.48 | 20.33 | 19.37 | 19.80 | 3,109,176 | -0.32(-1.57%) |
Mar 05, 2020 | 20.04 | 20.58 | 19.87 | 20.11 | 2,760,995 | -0.40(-1.97%) |
Mar 04, 2020 | 20.42 | 20.81 | 20.10 | 20.52 | 2,848,628 | +0.33(+1.65%) |
Mar 03, 2020 | 19.90 | 20.51 | 19.68 | 20.18 | 4,422,854 | +0.24(+1.19%) |
Mar 02, 2020 | 18.72 | 19.94 | 18.65 | 19.94 | 2,735,886 | +1.31(+7.01%) |
Feb 28, 2020 | 18.59 | 19.08 | 18.27 | 18.64 | 3,521,271 | -0.39(-2.07%) |
Feb 27, 2020 | 19.32 | 19.89 | 19.03 | 19.03 | 2,011,350 | -0.61(-3.13%) |
Feb 26, 2020 | 20.12 | 20.38 | 19.59 | 19.65 | 2,082,382 | -0.33(-1.67%) |
Feb 25, 2020 | 20.51 | 20.72 | 19.94 | 19.98 | 2,494,699 | -0.57(-2.78%) |
Feb 24, 2020 | 20.38 | 20.82 | 20.34 | 20.55 | 2,136,514 | -0.27(-1.31%) |
Feb 21, 2020 | 21.05 | 21.27 | 20.82 | 20.82 | 1,934,089 | -0.18(-0.86%) |
Feb 20, 2020 | 20.45 | 21.04 | 20.45 | 21.00 | 2,243,825 | +0.47(+2.30%) |
Feb 19, 2020 | 21.25 | 21.29 | 20.47 | 20.53 | 2,114,919 | -0.62(-2.93%) |
Feb 18, 2020 | 20.93 | 21.27 | 20.93 | 21.15 | 1,989,289 | +0.07(+0.33%) |
Feb 14, 2020 | 21.26 | 21.27 | 20.90 | 21.08 | 1,838,337 | -0.21(-0.98%) |
Feb 13, 2020 | 21.40 | 21.54 | 21.24 | 21.29 | 1,253,825 | -0.04(-0.20%) |
Feb 12, 2020 | 21.67 | 21.74 | 21.31 | 21.33 | 1,764,060 | -0.30(-1.37%) |
Feb 11, 2020 | 21.58 | 21.83 | 21.53 | 21.63 | 1,288,379 | +0.10(+0.49%) |
Feb 10, 2020 | 21.38 | 21.53 | 21.26 | 21.53 | 1,645,110 | +0.08(+0.37%) |
Feb 07, 2020 | 21.72 | 21.80 | 21.40 | 21.45 | 1,302,313 | -0.26(-1.21%) |
Feb 06, 2020 | 22.48 | 22.60 | 21.53 | 21.71 | 2,057,384 | -0.58(-2.62%) |
Feb 05, 2020 | 22.08 | 22.38 | 22.04 | 22.29 | 1,342,491 | +0.34(+1.55%) |
Feb 04, 2020 | 22.01 | 22.47 | 21.90 | 21.95 | 2,184,481 | +0.17(+0.80%) |