Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.94 | 13.00 | 11.94 | 11.95 | 2,508,162 | -1.86(-13.47%) |
Apr 29, 2020 | 14.11 | 14.46 | 13.67 | 13.81 | 1,309,666 | +0.34(+2.55%) |
Apr 28, 2020 | 13.50 | 13.74 | 13.21 | 13.46 | 810,813 | +0.29(+2.21%) |
Apr 27, 2020 | 12.95 | 13.36 | 12.74 | 13.17 | 1,270,305 | +0.48(+3.78%) |
Apr 24, 2020 | 12.85 | 12.88 | 12.56 | 12.69 | 758,991 | +0.00(+0.00%) |
Apr 23, 2020 | 12.69 | 12.94 | 12.46 | 12.69 | 1,189,816 | -0.04(-0.34%) |
Apr 22, 2020 | 12.94 | 13.04 | 12.72 | 12.73 | 747,289 | -0.01(-0.07%) |
Apr 21, 2020 | 12.98 | 13.31 | 12.73 | 12.74 | 1,349,335 | -0.58(-4.37%) |
Apr 20, 2020 | 13.56 | 13.72 | 13.24 | 13.33 | 1,947,214 | -0.48(-3.48%) |
Apr 17, 2020 | 13.36 | 13.93 | 13.29 | 13.81 | 2,001,337 | +0.95(+7.40%) |
Apr 16, 2020 | 13.03 | 13.03 | 12.63 | 12.85 | 908,013 | -0.09(-0.66%) |
Apr 15, 2020 | 12.85 | 13.19 | 12.73 | 12.94 | 1,620,696 | -0.55(-4.07%) |
Apr 14, 2020 | 13.80 | 13.98 | 13.44 | 13.49 | 1,034,299 | -0.02(-0.13%) |
Apr 13, 2020 | 14.40 | 14.47 | 13.27 | 13.51 | 1,077,242 | -0.41(-2.96%) |
Apr 09, 2020 | 13.50 | 14.04 | 13.31 | 13.92 | 1,224,374 | +0.81(+6.21%) |
Apr 08, 2020 | 12.37 | 13.25 | 12.37 | 13.10 | 917,012 | +0.87(+7.07%) |
Apr 07, 2020 | 12.58 | 13.14 | 12.21 | 12.24 | 1,577,987 | +0.40(+3.40%) |
Apr 06, 2020 | 11.36 | 11.98 | 11.21 | 11.83 | 1,074,043 | +1.09(+10.13%) |
Apr 03, 2020 | 10.81 | 10.81 | 10.43 | 10.75 | 1,547,389 | +0.10(+0.97%) |
Apr 02, 2020 | 10.66 | 11.11 | 10.43 | 10.64 | 2,615,543 | -0.09(-0.80%) |
Apr 01, 2020 | 10.42 | 10.86 | 10.09 | 10.73 | 3,032,713 | -0.21(-1.88%) |
Mar 31, 2020 | 10.75 | 11.13 | 10.75 | 10.93 | 2,333,286 | +0.03(+0.24%) |
Mar 30, 2020 | 10.87 | 11.07 | 10.59 | 10.91 | 1,535,373 | -0.03(-0.24%) |
Mar 27, 2020 | 10.93 | 11.24 | 10.05 | 10.93 | 2,363,561 | -0.13(-1.16%) |
Mar 26, 2020 | 10.37 | 11.43 | 10.36 | 11.06 | 2,747,579 | +0.74(+7.14%) |
Mar 25, 2020 | 9.829 | 11.13 | 9.538 | 10.33 | 2,849,561 | +0.59(+6.07%) |
Mar 24, 2020 | 9.520 | 10.04 | 9.135 | 9.735 | 3,182,653 | +0.64(+7.07%) |
Mar 23, 2020 | 8.638 | 9.255 | 8.072 | 9.092 | 4,871,511 | +0.40(+4.64%) |
Mar 20, 2020 | 9.255 | 9.915 | 8.672 | 8.689 | 2,711,782 | -0.53(-5.76%) |
Mar 19, 2020 | 8.784 | 9.820 | 8.381 | 9.221 | 2,755,184 | +0.28(+3.16%) |
Mar 18, 2020 | 10.51 | 10.65 | 8.655 | 8.938 | 2,092,654 | -2.26(-20.20%) |
Mar 17, 2020 | 12.76 | 12.85 | 11.03 | 11.20 | 3,544,194 | -1.37(-10.91%) |
Mar 16, 2020 | 12.73 | 13.21 | 12.43 | 12.57 | 1,646,946 | -1.83(-12.68%) |
Mar 13, 2020 | 14.43 | 14.49 | 13.69 | 14.40 | 1,689,992 | +0.55(+3.96%) |
Mar 12, 2020 | 15.53 | 15.64 | 13.67 | 13.85 | 1,782,220 | -2.68(-16.23%) |
Mar 11, 2020 | 17.88 | 18.08 | 16.47 | 16.53 | 1,497,367 | -1.55(-8.59%) |
Mar 10, 2020 | 18.21 | 18.41 | 17.62 | 18.08 | 985,113 | +0.17(+0.94%) |
Mar 09, 2020 | 18.48 | 18.82 | 17.53 | 17.92 | 1,759,961 | -1.61(-8.24%) |
Mar 06, 2020 | 19.39 | 19.76 | 19.25 | 19.52 | 1,064,602 | -0.37(-1.86%) |
Mar 05, 2020 | 20.68 | 20.68 | 19.85 | 19.89 | 1,068,880 | -0.93(-4.45%) |
Mar 04, 2020 | 20.56 | 20.86 | 20.23 | 20.82 | 1,140,636 | +0.47(+2.32%) |
Mar 03, 2020 | 20.59 | 21.11 | 20.18 | 20.35 | 1,164,243 | -0.19(-0.90%) |
Mar 02, 2020 | 20.48 | 20.53 | 19.80 | 20.53 | 1,914,582 | +0.13(+0.66%) |
Feb 28, 2020 | 20.68 | 20.93 | 20.17 | 20.40 | 1,415,433 | -0.37(-1.78%) |
Feb 27, 2020 | 20.66 | 21.27 | 20.27 | 20.77 | 1,764,494 | -0.29(-1.40%) |
Feb 26, 2020 | 21.28 | 21.70 | 21.06 | 21.07 | 1,225,044 | -0.18(-0.83%) |
Feb 25, 2020 | 22.31 | 22.44 | 21.23 | 21.24 | 1,139,456 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.52 | 21.87 | 22.23 | 1,021,046 | -0.80(-3.47%) |
Feb 21, 2020 | 23.50 | 24.04 | 22.96 | 23.03 | 1,999,914 | -0.45(-1.94%) |
Feb 20, 2020 | 22.68 | 24.36 | 22.42 | 23.48 | 1,804,304 | +0.48(+2.09%) |
Feb 19, 2020 | 23.54 | 23.62 | 23.00 | 23.00 | 951,545 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.15 | 23.52 | 542,093 | +0.09(+0.40%) |
Feb 14, 2020 | 23.71 | 23.87 | 23.36 | 23.43 | 782,869 | -0.20(-0.86%) |
Feb 13, 2020 | 23.79 | 23.95 | 23.58 | 23.63 | 500,245 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.23 | 23.75 | 23.96 | 703,287 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 461,044 | +0.31(+1.32%) |
Feb 10, 2020 | 23.80 | 23.96 | 23.68 | 23.69 | 472,977 | -0.14(-0.60%) |
Feb 07, 2020 | 24.02 | 24.04 | 23.59 | 23.84 | 488,907 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.54 | 24.13 | 24.21 | 428,658 | -0.15(-0.62%) |
Feb 05, 2020 | 24.51 | 24.59 | 24.16 | 24.36 | 833,559 | +0.08(+0.31%) |
Feb 04, 2020 | 24.09 | 24.34 | 23.99 | 24.28 | 1,056,475 | +0.56(+2.34%) |