Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.44 | 12.64 | 11.63 | 11.89 | 17,252,242 | -0.89(-6.96%) |
Apr 29, 2020 | 13.21 | 13.63 | 12.64 | 12.78 | 8,892,105 | +0.20(+1.59%) |
Apr 28, 2020 | 12.15 | 12.91 | 11.71 | 12.58 | 10,711,704 | +1.08(+9.39%) |
Apr 27, 2020 | 10.50 | 11.59 | 10.12 | 11.50 | 8,752,270 | +1.19(+11.54%) |
Apr 24, 2020 | 10.75 | 10.97 | 10.05 | 10.31 | 8,739,700 | -0.32(-3.01%) |
Apr 23, 2020 | 10.06 | 11.30 | 10.01 | 10.63 | 20,253,992 | +0.44(+4.32%) |
Apr 22, 2020 | 12.31 | 12.40 | 8.800 | 10.19 | 49,840,360 | -1.87(-15.51%) |
Apr 21, 2020 | 11.85 | 12.68 | 11.81 | 12.06 | 4,728,124 | -0.48(-3.83%) |
Apr 20, 2020 | 13.13 | 13.50 | 12.43 | 12.54 | 5,466,891 | -1.24(-9.00%) |
Apr 17, 2020 | 13.01 | 13.94 | 12.91 | 13.78 | 7,101,200 | +1.54(+12.58%) |
Apr 16, 2020 | 12.75 | 12.85 | 12.04 | 12.24 | 3,920,004 | -0.38(-3.01%) |
Apr 15, 2020 | 12.98 | 13.16 | 12.18 | 12.62 | 6,958,191 | -1.45(-10.31%) |
Apr 14, 2020 | 14.28 | 15.05 | 13.70 | 14.07 | 6,610,077 | +0.36(+2.63%) |
Apr 13, 2020 | 14.93 | 14.95 | 13.48 | 13.71 | 6,748,862 | -1.22(-8.17%) |
Apr 09, 2020 | 15.65 | 16.96 | 14.69 | 14.93 | 12,328,700 | +0.35(+2.40%) |
Apr 08, 2020 | 13.42 | 15.08 | 13.35 | 14.58 | 9,083,494 | +1.34(+10.12%) |
Apr 07, 2020 | 13.80 | 14.79 | 12.99 | 13.24 | 9,005,752 | +0.69(+5.50%) |
Apr 06, 2020 | 12.12 | 13.09 | 11.55 | 12.55 | 13,755,868 | +1.21(+10.67%) |
Apr 03, 2020 | 10.14 | 11.51 | 10.11 | 11.34 | 11,864,700 | +1.19(+11.72%) |
Apr 02, 2020 | 10.05 | 10.23 | 9.320 | 10.15 | 15,479,217 | -0.08(-0.78%) |
Apr 01, 2020 | 10.59 | 11.01 | 9.650 | 10.23 | 10,127,884 | -1.33(-11.51%) |
Mar 31, 2020 | 11.69 | 12.45 | 11.45 | 11.56 | 7,993,978 | -0.23(-1.95%) |
Mar 30, 2020 | 12.31 | 12.58 | 11.01 | 11.79 | 12,006,980 | -0.80(-6.35%) |
Mar 27, 2020 | 12.33 | 13.22 | 11.50 | 12.59 | 9,618,600 | -0.55(-4.19%) |
Mar 26, 2020 | 14.35 | 14.72 | 12.97 | 13.14 | 9,417,420 | -0.79(-5.67%) |
Mar 25, 2020 | 13.18 | 15.18 | 12.50 | 13.93 | 13,340,687 | +1.18(+9.25%) |
Mar 24, 2020 | 9.670 | 13.19 | 9.620 | 12.75 | 14,748,902 | +3.58(+39.04%) |
Mar 23, 2020 | 9.690 | 9.750 | 8.520 | 9.170 | 7,752,589 | -0.61(-6.24%) |
Mar 20, 2020 | 10.83 | 11.22 | 9.450 | 9.780 | 12,430,900 | -0.96(-8.94%) |
Mar 19, 2020 | 9.490 | 11.21 | 8.510 | 10.74 | 11,711,042 | +0.95(+9.70%) |
Mar 18, 2020 | 9.440 | 10.19 | 8.070 | 9.790 | 12,107,873 | -0.34(-3.36%) |
Mar 17, 2020 | 11.79 | 11.82 | 8.000 | 10.13 | 24,316,452 | -1.52(-13.05%) |
Mar 16, 2020 | 14.33 | 14.33 | 10.04 | 11.65 | 15,532,986 | -4.47(-27.73%) |
Mar 13, 2020 | 16.62 | 16.92 | 15.40 | 16.12 | 9,865,300 | +0.28(+1.77%) |
Mar 12, 2020 | 18.14 | 18.14 | 15.79 | 15.84 | 9,767,352 | -3.78(-19.27%) |
Mar 11, 2020 | 20.26 | 20.71 | 19.48 | 19.62 | 13,331,980 | -1.15(-5.54%) |
Mar 10, 2020 | 21.55 | 21.70 | 20.14 | 20.77 | 7,152,748 | +0.17(+0.83%) |
Mar 09, 2020 | 20.90 | 21.86 | 20.00 | 20.60 | 7,879,391 | -1.65(-7.42%) |
Mar 06, 2020 | 22.27 | 22.71 | 21.74 | 22.25 | 9,203,900 | -1.06(-4.55%) |
Mar 05, 2020 | 23.54 | 24.52 | 23.00 | 23.31 | 10,134,360 | -1.04(-4.27%) |
Mar 04, 2020 | 22.26 | 24.49 | 22.08 | 24.35 | 10,544,402 | +2.27(+10.28%) |
Mar 03, 2020 | 22.32 | 23.11 | 21.90 | 22.08 | 7,991,477 | -0.17(-0.76%) |
Mar 02, 2020 | 21.84 | 22.34 | 21.14 | 22.25 | 9,562,862 | +0.59(+2.72%) |
Feb 28, 2020 | 22.47 | 22.94 | 21.33 | 21.66 | 12,412,400 | -1.39(-6.03%) |
Feb 27, 2020 | 21.00 | 23.36 | 20.61 | 23.05 | 17,192,776 | +0.27(+1.19%) |
Feb 26, 2020 | 23.60 | 23.72 | 22.74 | 22.78 | 16,448,687 | -0.72(-3.06%) |
Feb 25, 2020 | 23.59 | 23.77 | 23.09 | 23.50 | 11,854,091 | -0.15(-0.63%) |
Feb 24, 2020 | 23.23 | 23.70 | 22.62 | 23.65 | 9,805,683 | -0.42(-1.74%) |
Feb 21, 2020 | 23.97 | 24.43 | 23.56 | 24.07 | 12,587,500 | +0.65(+2.78%) |
Feb 20, 2020 | 22.46 | 24.96 | 21.81 | 23.42 | 34,627,012 | -1.18(-4.80%) |
Feb 19, 2020 | 24.24 | 24.60 | 24.11 | 24.60 | 3,914,501 | +0.51(+2.12%) |
Feb 18, 2020 | 24.25 | 24.43 | 23.77 | 24.09 | 5,995,111 | -0.25(-1.03%) |
Feb 14, 2020 | 24.46 | 24.65 | 24.15 | 24.34 | 3,693,900 | +0.06(+0.25%) |
Feb 13, 2020 | 24.40 | 24.62 | 23.84 | 24.28 | 6,895,744 | -0.44(-1.78%) |
Feb 12, 2020 | 24.83 | 24.94 | 24.51 | 24.72 | 5,240,148 | +0.13(+0.53%) |
Feb 11, 2020 | 24.30 | 24.96 | 24.21 | 24.59 | 8,710,178 | +0.45(+1.86%) |
Feb 10, 2020 | 25.11 | 25.26 | 23.37 | 24.14 | 10,399,932 | +0.56(+2.37%) |
Feb 07, 2020 | 23.84 | 23.91 | 23.35 | 23.58 | 5,206,800 | -0.40(-1.67%) |
Feb 06, 2020 | 24.64 | 24.86 | 23.94 | 23.98 | 7,467,193 | -0.59(-2.40%) |
Feb 05, 2020 | 23.98 | 24.70 | 23.64 | 24.57 | 9,957,360 | +0.77(+3.24%) |
Feb 04, 2020 | 22.51 | 24.09 | 22.12 | 23.80 | 16,149,232 | +1.36(+6.06%) |