Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.43 | 17.84 | 16.25 | 16.44 | 2,396,967 | -0.55(-3.24%) |
Apr 29, 2020 | 16.14 | 17.14 | 15.90 | 16.99 | 1,811,838 | +1.34(+8.56%) |
Apr 28, 2020 | 16.45 | 16.78 | 15.33 | 15.65 | 1,999,587 | -0.43(-2.67%) |
Apr 27, 2020 | 15.00 | 16.20 | 14.87 | 16.08 | 1,803,536 | +1.31(+8.87%) |
Apr 24, 2020 | 14.47 | 14.79 | 14.21 | 14.77 | 1,253,800 | +0.45(+3.14%) |
Apr 23, 2020 | 14.43 | 14.73 | 14.21 | 14.32 | 660,924 | -0.05(-0.35%) |
Apr 22, 2020 | 13.53 | 14.48 | 13.47 | 14.37 | 1,181,036 | +1.18(+8.95%) |
Apr 21, 2020 | 13.63 | 13.97 | 13.12 | 13.19 | 1,591,505 | -0.54(-3.93%) |
Apr 20, 2020 | 14.00 | 14.27 | 13.58 | 13.73 | 1,995,267 | -0.66(-4.59%) |
Apr 17, 2020 | 13.79 | 14.39 | 13.58 | 14.39 | 1,111,800 | +1.05(+7.87%) |
Apr 16, 2020 | 13.57 | 13.96 | 12.81 | 13.34 | 1,649,182 | +0.06(+0.45%) |
Apr 15, 2020 | 12.30 | 13.34 | 12.00 | 13.28 | 2,482,787 | +0.14(+1.07%) |
Apr 14, 2020 | 12.63 | 13.64 | 12.52 | 13.14 | 2,750,679 | +1.01(+8.33%) |
Apr 13, 2020 | 12.31 | 12.49 | 11.55 | 12.13 | 1,670,597 | -0.21(-1.70%) |
Apr 09, 2020 | 11.90 | 12.83 | 11.89 | 12.34 | 2,075,700 | +0.82(+7.12%) |
Apr 08, 2020 | 11.68 | 11.79 | 11.05 | 11.52 | 1,719,280 | +0.41(+3.69%) |
Apr 07, 2020 | 11.81 | 11.94 | 11.00 | 11.11 | 2,126,756 | +0.06(+0.54%) |
Apr 06, 2020 | 10.34 | 11.20 | 10.25 | 11.05 | 1,580,610 | +1.22(+12.41%) |
Apr 03, 2020 | 9.540 | 10.06 | 9.370 | 9.830 | 1,519,000 | +0.33(+3.47%) |
Apr 02, 2020 | 10.04 | 10.67 | 9.430 | 9.500 | 1,531,870 | -0.63(-6.22%) |
Apr 01, 2020 | 10.39 | 10.75 | 9.850 | 10.13 | 1,733,686 | -0.85(-7.74%) |
Mar 31, 2020 | 11.47 | 12.22 | 10.66 | 10.98 | 1,855,263 | -0.53(-4.60%) |
Mar 30, 2020 | 12.76 | 12.76 | 11.28 | 11.51 | 1,600,728 | -1.09(-8.65%) |
Mar 27, 2020 | 12.27 | 13.99 | 11.98 | 12.60 | 5,953,600 | -0.40(-3.08%) |
Mar 26, 2020 | 11.53 | 13.26 | 11.27 | 13.00 | 3,258,818 | +1.72(+15.25%) |
Mar 25, 2020 | 11.21 | 12.42 | 9.930 | 11.28 | 2,387,462 | +0.27(+2.45%) |
Mar 24, 2020 | 9.450 | 11.07 | 9.370 | 11.01 | 2,094,841 | +2.31(+26.55%) |
Mar 23, 2020 | 9.000 | 9.310 | 8.090 | 8.700 | 1,889,156 | -0.35(-3.87%) |
Mar 20, 2020 | 9.840 | 9.932 | 8.770 | 9.050 | 3,074,800 | -0.36(-3.83%) |
Mar 19, 2020 | 7.600 | 9.770 | 7.280 | 9.410 | 2,865,127 | +1.75(+22.85%) |
Mar 18, 2020 | 8.070 | 8.830 | 6.590 | 7.660 | 2,898,404 | -0.96(-11.14%) |
Mar 17, 2020 | 9.380 | 9.380 | 7.700 | 8.620 | 3,192,974 | -0.53(-5.79%) |
Mar 16, 2020 | 10.44 | 10.44 | 9.010 | 9.150 | 2,806,927 | -2.42(-20.92%) |
Mar 13, 2020 | 12.89 | 12.89 | 10.55 | 11.57 | 2,912,900 | -0.50(-4.14%) |
Mar 12, 2020 | 11.66 | 12.45 | 10.84 | 12.07 | 2,963,771 | -0.61(-4.81%) |
Mar 11, 2020 | 13.65 | 13.73 | 12.25 | 12.68 | 2,645,828 | -1.38(-9.82%) |
Mar 10, 2020 | 14.32 | 14.78 | 13.67 | 14.06 | 1,955,932 | +0.28(+2.03%) |
Mar 09, 2020 | 14.29 | 14.78 | 13.45 | 13.78 | 2,095,139 | -1.70(-10.98%) |
Mar 06, 2020 | 15.59 | 15.99 | 15.19 | 15.48 | 1,902,800 | -0.73(-4.50%) |
Mar 05, 2020 | 16.89 | 17.23 | 16.00 | 16.21 | 1,838,992 | -1.10(-6.35%) |
Mar 04, 2020 | 17.00 | 17.32 | 16.44 | 17.31 | 911,965 | +0.51(+3.04%) |
Mar 03, 2020 | 17.38 | 17.52 | 16.59 | 16.80 | 1,007,424 | -0.46(-2.67%) |
Mar 02, 2020 | 18.04 | 18.04 | 16.78 | 17.26 | 1,563,805 | -0.57(-3.20%) |
Feb 28, 2020 | 16.70 | 17.84 | 16.61 | 17.83 | 1,642,200 | +0.58(+3.36%) |
Feb 27, 2020 | 17.95 | 18.36 | 17.18 | 17.25 | 2,279,618 | -1.16(-6.30%) |
Feb 26, 2020 | 18.55 | 19.00 | 18.21 | 18.41 | 1,188,618 | -0.04(-0.22%) |
Feb 25, 2020 | 19.14 | 19.15 | 18.21 | 18.45 | 1,393,401 | -0.50(-2.64%) |
Feb 24, 2020 | 18.71 | 19.18 | 18.23 | 18.95 | 2,014,123 | -0.23(-1.20%) |
Feb 21, 2020 | 20.27 | 20.35 | 19.16 | 19.18 | 2,429,100 | -1.16(-5.70%) |
Feb 20, 2020 | 19.96 | 20.84 | 19.70 | 20.34 | 1,106,584 | +0.28(+1.40%) |
Feb 19, 2020 | 19.20 | 20.10 | 19.11 | 20.06 | 1,428,851 | +1.04(+5.47%) |
Feb 18, 2020 | 18.55 | 19.46 | 18.55 | 19.02 | 1,556,786 | +0.36(+1.93%) |
Feb 14, 2020 | 18.59 | 18.84 | 18.33 | 18.66 | 1,862,900 | -0.07(-0.37%) |
Feb 13, 2020 | 18.90 | 20.28 | 18.71 | 18.73 | 4,576,314 | -1.91(-9.25%) |
Feb 12, 2020 | 20.02 | 20.79 | 19.70 | 20.64 | 2,312,045 | +0.72(+3.61%) |
Feb 11, 2020 | 20.06 | 20.46 | 19.77 | 19.92 | 1,348,135 | -0.06(-0.30%) |
Feb 10, 2020 | 19.48 | 20.20 | 19.28 | 19.98 | 1,727,406 | +0.51(+2.62%) |
Feb 07, 2020 | 19.68 | 20.11 | 19.42 | 19.47 | 1,211,800 | -0.26(-1.32%) |
Feb 06, 2020 | 19.07 | 19.93 | 18.67 | 19.73 | 1,074,663 | +0.70(+3.65%) |
Feb 05, 2020 | 20.18 | 20.19 | 19.00 | 19.04 | 1,611,041 | -0.75(-3.82%) |
Feb 04, 2020 | 19.92 | 20.25 | 19.65 | 19.79 | 1,572,321 | +0.11(+0.56%) |