Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.25 | 13.52 | 12.20 | 12.61 | 2,241,369 | -0.73(-5.47%) |
Apr 29, 2020 | 12.00 | 13.54 | 11.67 | 13.34 | 3,261,718 | +1.79(+15.50%) |
Apr 28, 2020 | 12.05 | 12.24 | 11.21 | 11.55 | 1,746,021 | +0.22(+1.94%) |
Apr 27, 2020 | 10.57 | 11.59 | 10.57 | 11.33 | 1,991,005 | +0.92(+8.84%) |
Apr 24, 2020 | 10.13 | 10.48 | 9.760 | 10.41 | 3,677,800 | +0.62(+6.33%) |
Apr 23, 2020 | 9.460 | 10.20 | 9.220 | 9.790 | 1,493,580 | +0.57(+6.18%) |
Apr 22, 2020 | 9.520 | 9.700 | 8.950 | 9.220 | 1,373,720 | +0.04(+0.44%) |
Apr 21, 2020 | 9.400 | 10.04 | 9.140 | 9.180 | 1,577,880 | -0.47(-4.87%) |
Apr 20, 2020 | 9.630 | 10.32 | 9.470 | 9.650 | 1,376,254 | -0.39(-3.88%) |
Apr 17, 2020 | 10.13 | 10.63 | 9.930 | 10.04 | 1,655,900 | +0.40(+4.15%) |
Apr 16, 2020 | 9.660 | 9.850 | 9.340 | 9.640 | 1,055,958 | +0.00(+0.00%) |
Apr 15, 2020 | 9.360 | 9.920 | 9.023 | 9.640 | 1,320,596 | -0.42(-4.17%) |
Apr 14, 2020 | 9.400 | 10.06 | 9.300 | 10.06 | 1,847,179 | +1.01(+11.16%) |
Apr 13, 2020 | 9.220 | 9.220 | 8.170 | 9.050 | 1,354,509 | -0.10(-1.09%) |
Apr 09, 2020 | 9.320 | 9.860 | 8.690 | 9.150 | 1,960,900 | +0.30(+3.39%) |
Apr 08, 2020 | 8.020 | 9.490 | 7.410 | 8.850 | 3,061,798 | +1.53(+20.90%) |
Apr 07, 2020 | 8.530 | 9.070 | 7.230 | 7.320 | 2,713,851 | -0.17(-2.27%) |
Apr 06, 2020 | 6.830 | 8.000 | 6.490 | 7.490 | 3,444,303 | +1.62(+27.60%) |
Apr 03, 2020 | 7.580 | 7.660 | 5.510 | 5.870 | 4,498,100 | -1.40(-19.26%) |
Apr 02, 2020 | 8.360 | 8.910 | 7.090 | 7.270 | 1,814,638 | -1.11(-13.25%) |
Apr 01, 2020 | 9.010 | 9.090 | 8.150 | 8.380 | 1,586,150 | -1.32(-13.61%) |
Mar 31, 2020 | 9.010 | 10.35 | 9.010 | 9.700 | 2,414,784 | +0.81(+9.11%) |
Mar 30, 2020 | 8.500 | 9.080 | 7.380 | 8.890 | 6,376,336 | +0.55(+6.59%) |
Mar 27, 2020 | 9.730 | 9.900 | 8.310 | 8.340 | 2,467,000 | -2.25(-21.25%) |
Mar 26, 2020 | 10.32 | 12.08 | 10.21 | 10.59 | 1,851,642 | +0.19(+1.83%) |
Mar 25, 2020 | 9.310 | 10.86 | 9.060 | 10.40 | 3,878,557 | +1.38(+15.30%) |
Mar 24, 2020 | 8.140 | 9.290 | 8.100 | 9.020 | 4,117,554 | +1.64(+22.22%) |
Mar 23, 2020 | 7.090 | 7.690 | 6.070 | 7.380 | 2,851,588 | +0.75(+11.31%) |
Mar 20, 2020 | 5.100 | 8.240 | 5.100 | 6.630 | 5,220,000 | +1.92(+40.76%) |
Mar 19, 2020 | 4.020 | 4.940 | 3.870 | 4.710 | 2,919,142 | +0.62(+15.16%) |
Mar 18, 2020 | 5.750 | 5.770 | 3.760 | 4.090 | 2,724,281 | -1.81(-30.68%) |
Mar 17, 2020 | 7.170 | 7.800 | 5.760 | 5.900 | 2,346,071 | -1.12(-15.95%) |
Mar 16, 2020 | 7.440 | 7.750 | 5.500 | 7.020 | 3,745,761 | -1.71(-19.59%) |
Mar 13, 2020 | 9.300 | 9.700 | 7.500 | 8.730 | 2,514,500 | +0.58(+7.12%) |
Mar 12, 2020 | 9.670 | 9.670 | 8.020 | 8.150 | 2,550,076 | -2.87(-26.04%) |
Mar 11, 2020 | 11.59 | 11.71 | 10.50 | 11.02 | 1,970,848 | -0.73(-6.21%) |
Mar 10, 2020 | 11.83 | 12.03 | 9.900 | 11.75 | 2,247,537 | +0.67(+6.05%) |
Mar 09, 2020 | 11.86 | 12.22 | 10.88 | 11.08 | 2,980,520 | -3.22(-22.52%) |
Mar 06, 2020 | 15.00 | 15.58 | 13.92 | 14.30 | 2,067,600 | -1.40(-8.92%) |
Mar 05, 2020 | 16.82 | 16.91 | 15.59 | 15.70 | 1,774,113 | -1.78(-10.18%) |
Mar 04, 2020 | 17.55 | 17.80 | 17.13 | 17.48 | 1,226,866 | +0.22(+1.27%) |
Mar 03, 2020 | 17.32 | 18.32 | 17.03 | 17.26 | 2,231,079 | -0.51(-2.87%) |
Mar 02, 2020 | 18.24 | 18.24 | 16.66 | 17.77 | 1,927,456 | -0.47(-2.58%) |
Feb 28, 2020 | 18.28 | 18.55 | 17.76 | 18.24 | 2,162,200 | -0.71(-3.75%) |
Feb 27, 2020 | 18.63 | 20.11 | 17.92 | 18.95 | 1,753,566 | -0.33(-1.71%) |
Feb 26, 2020 | 21.13 | 21.32 | 18.59 | 19.28 | 2,453,531 | -1.60(-7.66%) |
Feb 25, 2020 | 22.79 | 22.85 | 20.69 | 20.88 | 1,992,638 | -1.94(-8.48%) |
Feb 24, 2020 | 22.49 | 23.16 | 22.07 | 22.82 | 2,044,127 | -0.93(-3.94%) |
Feb 21, 2020 | 23.50 | 24.18 | 23.15 | 23.75 | 1,292,000 | +0.03(+0.13%) |
Feb 20, 2020 | 24.11 | 24.69 | 22.70 | 23.72 | 2,193,128 | -0.38(-1.56%) |
Feb 19, 2020 | 26.15 | 26.68 | 23.29 | 24.09 | 5,503,398 | -5.30(-18.02%) |
Feb 18, 2020 | 28.79 | 29.43 | 28.23 | 29.39 | 1,314,923 | +0.57(+1.98%) |
Feb 14, 2020 | 29.24 | 29.24 | 28.21 | 28.82 | 570,800 | -0.39(-1.34%) |
Feb 13, 2020 | 29.87 | 30.11 | 28.80 | 29.21 | 603,675 | -1.03(-3.41%) |
Feb 12, 2020 | 28.85 | 30.45 | 28.77 | 30.24 | 827,088 | +1.66(+5.81%) |
Feb 11, 2020 | 27.88 | 29.20 | 27.71 | 28.58 | 627,350 | +0.93(+3.36%) |
Feb 10, 2020 | 27.94 | 28.32 | 27.17 | 27.65 | 291,580 | -0.42(-1.50%) |
Feb 07, 2020 | 28.59 | 28.68 | 27.58 | 28.07 | 855,200 | -0.80(-2.79%) |
Feb 06, 2020 | 28.06 | 29.00 | 27.89 | 28.88 | 640,995 | +1.00(+3.57%) |
Feb 05, 2020 | 27.07 | 28.12 | 26.61 | 27.88 | 545,494 | +1.48(+5.61%) |
Feb 04, 2020 | 27.91 | 28.49 | 25.66 | 26.40 | 1,578,970 | -0.47(-1.75%) |