Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.84 | 16.25 | 14.03 | 14.63 | 1,072,181 | -1.78(-10.85%) |
Apr 29, 2020 | 15.82 | 18.38 | 15.82 | 16.41 | 2,090,896 | +1.57(+10.58%) |
Apr 28, 2020 | 13.53 | 14.99 | 12.77 | 14.84 | 1,063,487 | +2.14(+16.85%) |
Apr 27, 2020 | 11.86 | 12.90 | 11.70 | 12.70 | 815,678 | +0.96(+8.18%) |
Apr 24, 2020 | 12.17 | 12.33 | 11.13 | 11.74 | 736,800 | -0.33(-2.73%) |
Apr 23, 2020 | 12.49 | 12.49 | 11.94 | 12.07 | 409,419 | -0.06(-0.49%) |
Apr 22, 2020 | 11.96 | 12.50 | 11.74 | 12.13 | 559,869 | +0.56(+4.84%) |
Apr 21, 2020 | 10.87 | 11.81 | 10.80 | 11.57 | 452,028 | +0.27(+2.39%) |
Apr 20, 2020 | 11.17 | 12.04 | 11.05 | 11.30 | 619,392 | -0.43(-3.67%) |
Apr 17, 2020 | 11.29 | 11.75 | 10.71 | 11.73 | 1,002,100 | +1.33(+12.79%) |
Apr 16, 2020 | 10.43 | 10.60 | 10.02 | 10.40 | 433,332 | -0.10(-0.95%) |
Apr 15, 2020 | 10.50 | 10.64 | 9.750 | 10.50 | 466,812 | -0.39(-3.58%) |
Apr 14, 2020 | 11.56 | 12.00 | 10.70 | 10.89 | 757,922 | -0.02(-0.18%) |
Apr 13, 2020 | 12.00 | 12.06 | 10.40 | 10.91 | 1,041,755 | -0.90(-7.62%) |
Apr 09, 2020 | 11.62 | 12.35 | 11.25 | 11.81 | 1,071,900 | +0.82(+7.46%) |
Apr 08, 2020 | 10.61 | 11.66 | 10.35 | 10.99 | 953,615 | +0.61(+5.88%) |
Apr 07, 2020 | 10.81 | 11.96 | 9.500 | 10.38 | 1,385,685 | +1.07(+11.49%) |
Apr 06, 2020 | 8.030 | 9.400 | 7.770 | 9.310 | 1,279,380 | +1.94(+26.32%) |
Apr 03, 2020 | 7.180 | 7.780 | 6.900 | 7.370 | 729,600 | +0.31(+4.39%) |
Apr 02, 2020 | 7.690 | 8.170 | 6.780 | 7.060 | 955,397 | -0.62(-8.07%) |
Apr 01, 2020 | 7.750 | 8.230 | 7.000 | 7.680 | 872,236 | -0.84(-9.86%) |
Mar 31, 2020 | 8.710 | 9.240 | 8.480 | 8.520 | 755,421 | +0.12(+1.43%) |
Mar 30, 2020 | 10.17 | 10.27 | 8.270 | 8.400 | 1,414,787 | -1.87(-18.21%) |
Mar 27, 2020 | 11.59 | 11.59 | 10.15 | 10.27 | 708,000 | -1.62(-13.62%) |
Mar 26, 2020 | 12.38 | 13.22 | 11.68 | 11.89 | 1,070,553 | -0.72(-5.71%) |
Mar 25, 2020 | 11.00 | 13.60 | 10.63 | 12.61 | 2,145,276 | +2.35(+22.90%) |
Mar 24, 2020 | 9.900 | 10.89 | 9.740 | 10.26 | 1,837,709 | +1.56(+17.93%) |
Mar 23, 2020 | 6.630 | 8.840 | 6.130 | 8.700 | 1,358,177 | +2.15(+32.82%) |
Mar 20, 2020 | 7.150 | 7.560 | 5.880 | 6.550 | 1,380,800 | +0.01(+0.15%) |
Mar 19, 2020 | 5.090 | 8.160 | 4.790 | 6.540 | 1,670,575 | +1.36(+26.25%) |
Mar 18, 2020 | 5.350 | 5.930 | 4.040 | 5.180 | 1,451,382 | -0.60(-10.38%) |
Mar 17, 2020 | 6.480 | 6.760 | 5.360 | 5.780 | 1,231,179 | -0.24(-3.99%) |
Mar 16, 2020 | 8.090 | 8.090 | 6.000 | 6.020 | 1,010,529 | -3.15(-34.35%) |
Mar 13, 2020 | 8.850 | 9.330 | 7.750 | 9.170 | 860,300 | +1.26(+15.93%) |
Mar 12, 2020 | 10.01 | 10.43 | 7.810 | 7.910 | 1,342,362 | -3.46(-30.43%) |
Mar 11, 2020 | 14.15 | 14.20 | 11.27 | 11.37 | 742,149 | -3.24(-22.18%) |
Mar 10, 2020 | 15.72 | 16.30 | 13.90 | 14.61 | 704,711 | -0.28(-1.88%) |
Mar 09, 2020 | 17.50 | 17.50 | 14.81 | 14.89 | 480,988 | -3.61(-19.51%) |
Mar 06, 2020 | 18.66 | 19.57 | 18.02 | 18.50 | 646,000 | -0.77(-4.00%) |
Mar 05, 2020 | 24.11 | 24.11 | 19.07 | 19.27 | 1,039,976 | -5.19(-21.22%) |
Mar 04, 2020 | 26.00 | 26.55 | 23.93 | 24.46 | 462,020 | -1.12(-4.38%) |
Mar 03, 2020 | 27.80 | 28.75 | 25.35 | 25.58 | 440,380 | -1.85(-6.74%) |
Mar 02, 2020 | 27.50 | 27.62 | 25.80 | 27.43 | 336,069 | -0.07(-0.25%) |
Feb 28, 2020 | 25.86 | 28.42 | 25.56 | 27.50 | 415,200 | +0.74(+2.77%) |
Feb 27, 2020 | 25.88 | 27.16 | 24.60 | 26.76 | 454,433 | +0.35(+1.33%) |
Feb 26, 2020 | 30.00 | 30.00 | 25.51 | 26.41 | 1,226,274 | -4.89(-15.62%) |
Feb 25, 2020 | 35.17 | 35.36 | 31.18 | 31.30 | 330,212 | -3.88(-11.03%) |
Feb 24, 2020 | 35.28 | 35.94 | 34.94 | 35.18 | 169,589 | -1.51(-4.12%) |
Feb 21, 2020 | 37.15 | 37.29 | 36.51 | 36.69 | 190,900 | -0.44(-1.19%) |
Feb 20, 2020 | 36.28 | 37.25 | 36.10 | 37.13 | 163,465 | +0.74(+2.03%) |
Feb 19, 2020 | 35.38 | 36.85 | 35.22 | 36.39 | 161,003 | +1.22(+3.47%) |
Feb 18, 2020 | 35.43 | 36.29 | 34.99 | 35.17 | 162,894 | -0.04(-0.11%) |
Feb 14, 2020 | 35.37 | 35.77 | 35.00 | 35.21 | 86,500 | -0.27(-0.76%) |
Feb 13, 2020 | 35.51 | 36.01 | 34.95 | 35.48 | 130,349 | -0.13(-0.37%) |
Feb 12, 2020 | 33.99 | 36.00 | 33.99 | 35.61 | 319,469 | +1.59(+4.67%) |
Feb 11, 2020 | 34.09 | 34.87 | 33.98 | 34.02 | 187,930 | +0.07(+0.21%) |
Feb 10, 2020 | 34.30 | 34.55 | 33.79 | 33.95 | 159,781 | -0.40(-1.16%) |
Feb 07, 2020 | 34.53 | 34.80 | 34.15 | 34.35 | 209,500 | -0.35(-1.01%) |
Feb 06, 2020 | 34.77 | 34.79 | 34.25 | 34.70 | 130,597 | +0.06(+0.17%) |
Feb 05, 2020 | 33.60 | 34.87 | 33.49 | 34.64 | 130,069 | +1.31(+3.93%) |
Feb 04, 2020 | 32.89 | 33.41 | 32.41 | 33.33 | 197,091 | +0.86(+2.65%) |