Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.60 | 16.32 | 14.97 | 15.98 | 6,863,487 | +0.53(+3.41%) |
Apr 29, 2020 | 13.75 | 15.52 | 13.72 | 15.45 | 6,637,967 | +2.35(+17.93%) |
Apr 28, 2020 | 12.95 | 13.24 | 12.37 | 13.10 | 4,823,377 | +0.59(+4.75%) |
Apr 27, 2020 | 11.79 | 12.81 | 11.17 | 12.51 | 4,862,957 | +0.23(+1.91%) |
Apr 24, 2020 | 13.11 | 13.80 | 11.78 | 12.27 | 6,163,331 | -0.62(-4.84%) |
Apr 23, 2020 | 12.73 | 13.33 | 12.25 | 12.90 | 8,034,564 | +0.80(+6.61%) |
Apr 22, 2020 | 11.44 | 12.29 | 11.41 | 12.10 | 8,299,879 | +1.36(+12.61%) |
Apr 21, 2020 | 9.954 | 10.85 | 9.730 | 10.74 | 7,607,285 | +0.03(+0.27%) |
Apr 20, 2020 | 9.847 | 11.15 | 9.603 | 10.71 | 9,401,438 | -0.22(-2.05%) |
Apr 17, 2020 | 9.847 | 11.07 | 9.749 | 10.94 | 6,260,261 | +1.35(+14.02%) |
Apr 16, 2020 | 10.17 | 10.25 | 9.545 | 9.593 | 4,456,982 | -0.63(-6.20%) |
Apr 15, 2020 | 10.15 | 10.43 | 9.701 | 10.23 | 8,079,793 | -1.08(-9.57%) |
Apr 14, 2020 | 11.71 | 12.05 | 10.84 | 11.31 | 6,010,275 | -0.74(-6.15%) |
Apr 13, 2020 | 12.53 | 12.62 | 11.70 | 12.05 | 5,379,175 | +0.17(+1.39%) |
Apr 09, 2020 | 12.90 | 14.58 | 10.77 | 11.88 | 20,820,628 | -0.18(-1.46%) |
Apr 08, 2020 | 10.37 | 12.16 | 10.32 | 12.06 | 9,442,817 | +1.87(+18.37%) |
Apr 07, 2020 | 9.730 | 11.01 | 9.272 | 10.19 | 11,147,630 | +0.94(+10.12%) |
Apr 06, 2020 | 8.882 | 9.389 | 8.549 | 9.252 | 7,275,262 | +0.40(+4.52%) |
Apr 03, 2020 | 8.823 | 8.960 | 7.916 | 8.852 | 9,108,781 | +0.72(+8.87%) |
Apr 02, 2020 | 7.751 | 9.720 | 7.419 | 8.131 | 12,075,505 | +0.85(+11.65%) |
Apr 01, 2020 | 7.097 | 7.487 | 6.727 | 7.283 | 8,681,025 | -0.17(-2.23%) |
Mar 31, 2020 | 7.946 | 8.092 | 7.292 | 7.448 | 7,562,624 | -0.07(-0.91%) |
Mar 30, 2020 | 7.946 | 7.965 | 6.854 | 7.517 | 9,081,319 | -0.79(-9.51%) |
Mar 27, 2020 | 9.291 | 9.359 | 8.267 | 8.306 | 7,299,620 | -1.39(-14.37%) |
Mar 26, 2020 | 9.925 | 10.70 | 9.379 | 9.701 | 5,135,843 | -0.27(-2.74%) |
Mar 25, 2020 | 10.33 | 10.48 | 9.038 | 9.974 | 6,213,377 | -0.07(-0.68%) |
Mar 24, 2020 | 9.408 | 10.21 | 8.930 | 10.04 | 5,703,329 | +1.24(+14.06%) |
Mar 23, 2020 | 9.301 | 9.311 | 8.492 | 8.804 | 5,565,249 | -0.42(-4.55%) |
Mar 20, 2020 | 9.018 | 9.691 | 8.063 | 9.223 | 10,694,130 | +0.33(+3.73%) |
Mar 19, 2020 | 7.692 | 9.096 | 7.312 | 8.891 | 8,820,727 | +1.21(+15.74%) |
Mar 18, 2020 | 7.419 | 7.790 | 6.747 | 7.682 | 8,600,068 | -0.40(-4.95%) |
Mar 17, 2020 | 8.784 | 9.145 | 7.458 | 8.082 | 10,016,528 | -0.66(-7.58%) |
Mar 16, 2020 | 7.653 | 10.37 | 7.507 | 8.745 | 9,077,032 | -0.83(-8.66%) |
Mar 13, 2020 | 8.462 | 9.593 | 7.575 | 9.574 | 11,466,085 | +1.83(+23.68%) |
Mar 12, 2020 | 7.829 | 8.570 | 7.263 | 7.741 | 11,630,964 | -0.82(-9.57%) |
Mar 11, 2020 | 8.501 | 8.996 | 7.907 | 8.560 | 15,530,123 | -0.59(-6.50%) |
Mar 10, 2020 | 8.472 | 9.194 | 6.883 | 9.155 | 26,277,950 | +2.28(+33.19%) |
Mar 09, 2020 | 9.749 | 9.896 | 6.834 | 6.873 | 22,036,276 | -7.60(-52.53%) |
Mar 06, 2020 | 16.26 | 16.52 | 14.30 | 14.48 | 8,241,537 | -2.57(-15.09%) |
Mar 05, 2020 | 16.68 | 17.24 | 16.30 | 17.05 | 5,811,666 | -0.28(-1.63%) |
Mar 04, 2020 | 17.56 | 17.82 | 16.68 | 17.33 | 6,363,875 | +0.34(+2.01%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.81 | 16.99 | 6,566,684 | -0.64(-3.65%) |
Mar 02, 2020 | 18.61 | 18.71 | 17.05 | 17.64 | 8,946,457 | -0.84(-4.54%) |
Feb 28, 2020 | 16.49 | 18.81 | 16.21 | 18.47 | 9,048,469 | +1.45(+8.53%) |
Feb 27, 2020 | 15.11 | 17.82 | 14.40 | 17.02 | 12,357,395 | -3.24(-15.98%) |
Feb 26, 2020 | 21.29 | 21.60 | 20.14 | 20.26 | 4,444,433 | -1.09(-5.11%) |
Feb 25, 2020 | 22.92 | 23.09 | 20.95 | 21.35 | 3,189,112 | -1.48(-6.49%) |
Feb 24, 2020 | 23.18 | 23.26 | 22.55 | 22.83 | 2,840,080 | -1.83(-7.43%) |
Feb 21, 2020 | 24.70 | 24.98 | 24.22 | 24.67 | 2,272,682 | -0.44(-1.75%) |
Feb 20, 2020 | 25.70 | 25.76 | 25.06 | 25.10 | 2,425,742 | -0.31(-1.23%) |
Feb 19, 2020 | 25.50 | 25.74 | 25.23 | 25.42 | 2,635,093 | +0.05(+0.19%) |
Feb 18, 2020 | 25.18 | 25.47 | 24.96 | 25.37 | 2,461,674 | -0.18(-0.69%) |
Feb 14, 2020 | 26.42 | 26.52 | 25.38 | 25.54 | 6,453,198 | -0.58(-2.20%) |
Feb 13, 2020 | 25.76 | 26.32 | 25.64 | 26.12 | 5,957,500 | +0.23(+0.90%) |
Feb 12, 2020 | 25.94 | 26.76 | 25.70 | 25.88 | 3,612,273 | +0.63(+2.51%) |
Feb 11, 2020 | 25.38 | 25.83 | 25.21 | 25.25 | 1,726,204 | +0.24(+0.97%) |
Feb 10, 2020 | 25.79 | 25.95 | 24.86 | 25.01 | 2,441,291 | -1.18(-4.50%) |
Feb 07, 2020 | 26.11 | 26.49 | 25.91 | 26.19 | 2,453,003 | -0.47(-1.76%) |
Feb 06, 2020 | 27.73 | 27.80 | 26.63 | 26.65 | 2,626,274 | -0.98(-3.56%) |
Feb 05, 2020 | 26.64 | 28.18 | 26.64 | 27.64 | 3,454,524 | +1.81(+7.01%) |
Feb 04, 2020 | 26.58 | 26.71 | 25.76 | 25.83 | 3,142,900 | -0.12(-0.45%) |