Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.79 | 11.80 | 11.41 | 11.50 | 27,596,460 | -0.36(-3.06%) |
Apr 29, 2020 | 11.84 | 12.05 | 11.72 | 11.87 | 25,768,858 | +0.39(+3.42%) |
Apr 28, 2020 | 11.56 | 11.70 | 11.27 | 11.47 | 19,200,574 | +0.13(+1.13%) |
Apr 27, 2020 | 10.95 | 11.50 | 10.93 | 11.34 | 17,246,810 | +0.30(+2.74%) |
Apr 24, 2020 | 10.91 | 11.22 | 10.67 | 11.04 | 24,735,854 | +0.31(+2.89%) |
Apr 23, 2020 | 11.28 | 11.50 | 10.54 | 10.73 | 32,392,864 | -0.35(-3.14%) |
Apr 22, 2020 | 11.33 | 11.36 | 10.76 | 11.08 | 22,310,674 | +0.16(+1.45%) |
Apr 21, 2020 | 10.73 | 11.11 | 10.56 | 10.92 | 22,894,154 | -0.17(-1.57%) |
Apr 20, 2020 | 10.68 | 11.45 | 10.59 | 11.10 | 23,277,794 | -0.21(-1.87%) |
Apr 17, 2020 | 10.85 | 11.33 | 10.80 | 11.31 | 24,709,110 | +0.65(+6.10%) |
Apr 16, 2020 | 10.76 | 10.87 | 10.53 | 10.66 | 19,775,148 | -0.18(-1.67%) |
Apr 15, 2020 | 10.85 | 11.16 | 10.59 | 10.84 | 21,104,606 | -0.58(-5.09%) |
Apr 14, 2020 | 11.32 | 11.51 | 11.20 | 11.42 | 23,112,042 | +0.13(+1.14%) |
Apr 13, 2020 | 11.90 | 11.99 | 11.13 | 11.29 | 18,409,746 | -0.31(-2.67%) |
Apr 09, 2020 | 11.48 | 12.00 | 11.25 | 11.60 | 23,129,358 | +0.40(+3.57%) |
Apr 08, 2020 | 10.86 | 11.25 | 10.71 | 11.20 | 18,296,768 | +0.48(+4.44%) |
Apr 07, 2020 | 11.07 | 11.16 | 10.59 | 10.73 | 25,349,500 | +0.16(+1.50%) |
Apr 06, 2020 | 10.54 | 10.73 | 10.29 | 10.57 | 25,518,402 | +0.44(+4.33%) |
Apr 03, 2020 | 10.16 | 10.40 | 9.728 | 10.13 | 35,566,660 | -0.03(-0.30%) |
Apr 02, 2020 | 9.955 | 10.67 | 9.811 | 10.16 | 26,498,832 | +0.54(+5.66%) |
Apr 01, 2020 | 9.857 | 10.03 | 9.441 | 9.615 | 23,526,948 | -0.90(-8.55%) |
Mar 31, 2020 | 10.17 | 10.73 | 9.947 | 10.51 | 31,769,318 | +0.49(+4.90%) |
Mar 30, 2020 | 10.12 | 10.20 | 9.547 | 10.02 | 32,642,392 | -0.36(-3.49%) |
Mar 27, 2020 | 10.39 | 10.85 | 10.26 | 10.39 | 28,217,610 | -0.55(-5.04%) |
Mar 26, 2020 | 10.53 | 11.22 | 10.39 | 10.94 | 33,581,152 | +0.57(+5.46%) |
Mar 25, 2020 | 9.849 | 11.14 | 9.404 | 10.37 | 37,673,212 | +0.64(+6.60%) |
Mar 24, 2020 | 9.071 | 9.774 | 8.573 | 9.728 | 27,283,910 | +1.40(+16.77%) |
Mar 23, 2020 | 9.079 | 9.305 | 8.316 | 8.331 | 33,601,340 | -1.00(-10.69%) |
Mar 20, 2020 | 8.943 | 9.396 | 8.422 | 9.328 | 53,065,604 | +0.87(+10.27%) |
Mar 19, 2020 | 7.576 | 8.648 | 7.115 | 8.459 | 45,464,584 | +0.92(+12.22%) |
Mar 18, 2020 | 8.905 | 8.966 | 7.130 | 7.538 | 61,200,260 | -2.01(-21.04%) |
Mar 17, 2020 | 9.728 | 10.12 | 9.305 | 9.547 | 35,288,040 | -0.07(-0.71%) |
Mar 16, 2020 | 9.910 | 10.48 | 9.555 | 9.615 | 35,159,564 | -1.55(-13.87%) |
Mar 13, 2020 | 11.35 | 11.43 | 9.981 | 11.16 | 53,524,756 | +0.69(+6.64%) |
Mar 12, 2020 | 10.74 | 11.03 | 10.16 | 10.47 | 47,292,516 | -1.24(-10.58%) |
Mar 11, 2020 | 11.72 | 12.12 | 11.43 | 11.71 | 41,951,448 | -0.41(-3.37%) |
Mar 10, 2020 | 12.61 | 13.02 | 11.29 | 12.12 | 44,824,896 | -0.05(-0.37%) |
Mar 09, 2020 | 13.03 | 13.14 | 12.08 | 12.16 | 57,992,288 | -2.44(-16.71%) |
Mar 06, 2020 | 14.49 | 14.68 | 14.05 | 14.60 | 31,398,696 | -0.28(-1.88%) |
Mar 05, 2020 | 14.96 | 15.18 | 14.64 | 14.88 | 22,481,114 | -0.40(-2.62%) |
Mar 04, 2020 | 15.23 | 15.39 | 15.09 | 15.28 | 24,474,420 | +0.29(+1.91%) |
Mar 03, 2020 | 15.37 | 15.63 | 14.80 | 14.99 | 26,793,282 | -0.29(-1.93%) |
Mar 02, 2020 | 14.62 | 15.32 | 14.43 | 15.29 | 29,833,844 | +0.81(+5.58%) |
Feb 28, 2020 | 14.37 | 14.56 | 13.90 | 14.48 | 43,334,480 | -0.26(-1.79%) |
Feb 27, 2020 | 15.25 | 15.39 | 14.74 | 14.74 | 31,326,192 | -0.76(-4.87%) |
Feb 26, 2020 | 15.88 | 15.89 | 15.45 | 15.50 | 23,123,792 | -0.40(-2.52%) |
Feb 25, 2020 | 16.50 | 16.57 | 15.87 | 15.90 | 25,718,934 | -0.54(-3.31%) |
Feb 24, 2020 | 16.40 | 16.63 | 16.33 | 16.44 | 25,241,682 | -0.28(-1.67%) |
Feb 21, 2020 | 16.69 | 16.79 | 16.54 | 16.72 | 19,107,956 | -0.08(-0.45%) |
Feb 20, 2020 | 16.89 | 17.05 | 16.75 | 16.80 | 24,930,170 | +0.06(+0.36%) |
Feb 19, 2020 | 16.67 | 16.88 | 16.59 | 16.74 | 15,223,943 | +0.11(+0.68%) |
Feb 18, 2020 | 16.60 | 16.62 | 16.50 | 16.62 | 14,573,792 | +0.01(+0.05%) |
Feb 14, 2020 | 16.62 | 16.68 | 16.53 | 16.62 | 11,683,042 | +0.05(+0.27%) |
Feb 13, 2020 | 16.52 | 16.61 | 16.46 | 16.57 | 18,064,032 | +0.10(+0.60%) |
Feb 12, 2020 | 16.30 | 16.52 | 16.28 | 16.47 | 14,264,526 | +0.26(+1.63%) |
Feb 11, 2020 | 16.21 | 16.24 | 16.13 | 16.21 | 12,457,456 | +0.11(+0.66%) |
Feb 10, 2020 | 15.91 | 16.12 | 15.90 | 16.10 | 12,817,665 | +0.15(+0.95%) |
Feb 07, 2020 | 16.05 | 16.10 | 15.92 | 15.95 | 9,535,177 | -0.16(-0.98%) |
Feb 06, 2020 | 16.10 | 16.22 | 16.02 | 16.11 | 10,852,828 | +0.03(+0.19%) |
Feb 05, 2020 | 15.97 | 16.15 | 15.97 | 16.08 | 15,968,801 | +0.22(+1.38%) |
Feb 04, 2020 | 15.89 | 16.03 | 15.82 | 15.86 | 17,924,014 | +0.14(+0.91%) |