Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.03 | 15.85 | 14.39 | 14.98 | 2,073,978 | -0.83(-5.25%) |
Apr 29, 2020 | 14.54 | 15.88 | 14.04 | 15.81 | 2,593,271 | +1.84(+13.17%) |
Apr 28, 2020 | 13.74 | 14.14 | 13.12 | 13.97 | 3,023,587 | +0.95(+7.30%) |
Apr 27, 2020 | 12.11 | 13.47 | 12.11 | 13.02 | 1,645,635 | +0.66(+5.34%) |
Apr 24, 2020 | 12.50 | 12.65 | 12.14 | 12.36 | 978,300 | +0.20(+1.64%) |
Apr 23, 2020 | 11.66 | 12.50 | 11.45 | 12.16 | 1,506,009 | +0.90(+7.99%) |
Apr 22, 2020 | 11.84 | 11.90 | 10.97 | 11.26 | 1,396,100 | -0.30(-2.60%) |
Apr 21, 2020 | 11.44 | 11.88 | 10.77 | 11.56 | 2,121,812 | +0.81(+7.53%) |
Apr 20, 2020 | 10.53 | 11.11 | 10.36 | 10.75 | 2,081,791 | -0.44(-3.93%) |
Apr 17, 2020 | 10.95 | 11.64 | 10.76 | 11.19 | 1,107,800 | +0.86(+8.33%) |
Apr 16, 2020 | 10.42 | 10.58 | 9.850 | 10.33 | 1,139,879 | -0.18(-1.71%) |
Apr 15, 2020 | 10.24 | 10.75 | 10.05 | 10.51 | 1,588,087 | -0.66(-5.91%) |
Apr 14, 2020 | 11.35 | 12.05 | 11.00 | 11.17 | 1,420,360 | -0.09(-0.80%) |
Apr 13, 2020 | 12.29 | 12.36 | 10.98 | 11.26 | 1,617,964 | -1.23(-9.85%) |
Apr 09, 2020 | 11.58 | 13.55 | 11.41 | 12.49 | 3,164,600 | +1.65(+15.22%) |
Apr 08, 2020 | 9.720 | 10.94 | 9.280 | 10.84 | 1,633,078 | +1.53(+16.43%) |
Apr 07, 2020 | 10.27 | 10.76 | 9.230 | 9.310 | 1,556,078 | -0.04(-0.43%) |
Apr 06, 2020 | 7.990 | 9.390 | 7.990 | 9.350 | 1,804,840 | +2.00(+27.21%) |
Apr 03, 2020 | 7.480 | 7.910 | 7.120 | 7.350 | 1,510,000 | -0.30(-3.92%) |
Apr 02, 2020 | 7.630 | 8.330 | 7.320 | 7.650 | 1,855,051 | +0.09(+1.19%) |
Apr 01, 2020 | 8.520 | 8.560 | 7.550 | 7.560 | 2,349,675 | -1.51(-16.65%) |
Mar 31, 2020 | 9.300 | 9.870 | 8.740 | 9.070 | 1,828,460 | -0.28(-2.99%) |
Mar 30, 2020 | 9.160 | 9.410 | 8.360 | 9.350 | 1,698,511 | +0.18(+1.96%) |
Mar 27, 2020 | 11.02 | 11.02 | 9.130 | 9.170 | 1,885,200 | -2.45(-21.08%) |
Mar 26, 2020 | 11.75 | 12.77 | 11.32 | 11.62 | 1,650,997 | +0.17(+1.48%) |
Mar 25, 2020 | 12.07 | 12.23 | 10.35 | 11.45 | 2,441,840 | -0.12(-1.04%) |
Mar 24, 2020 | 10.02 | 12.44 | 9.990 | 11.57 | 3,483,829 | +2.05(+21.53%) |
Mar 23, 2020 | 8.670 | 10.31 | 8.430 | 9.520 | 2,339,738 | +0.91(+10.57%) |
Mar 20, 2020 | 8.800 | 9.809 | 8.200 | 8.610 | 4,312,600 | +0.11(+1.29%) |
Mar 19, 2020 | 6.490 | 8.730 | 6.210 | 8.500 | 2,877,554 | +1.97(+30.17%) |
Mar 18, 2020 | 8.020 | 8.100 | 5.900 | 6.530 | 2,572,168 | -1.97(-23.18%) |
Mar 17, 2020 | 9.630 | 9.940 | 8.130 | 8.500 | 3,177,928 | -1.04(-10.90%) |
Mar 16, 2020 | 12.01 | 12.25 | 9.300 | 9.540 | 2,422,946 | -4.41(-31.61%) |
Mar 13, 2020 | 14.20 | 14.31 | 12.12 | 13.95 | 1,732,200 | +0.71(+5.36%) |
Mar 12, 2020 | 15.55 | 15.97 | 13.16 | 13.24 | 1,919,479 | -3.21(-19.51%) |
Mar 11, 2020 | 16.54 | 17.14 | 15.88 | 16.45 | 2,135,788 | -0.66(-3.86%) |
Mar 10, 2020 | 18.06 | 18.14 | 16.18 | 17.11 | 2,377,653 | +0.10(+0.59%) |
Mar 09, 2020 | 18.80 | 19.08 | 16.84 | 17.01 | 1,892,207 | -3.15(-15.62%) |
Mar 06, 2020 | 19.46 | 20.49 | 19.06 | 20.16 | 2,261,600 | +0.21(+1.05%) |
Mar 05, 2020 | 20.86 | 21.15 | 19.73 | 19.95 | 2,298,066 | -1.97(-8.99%) |
Mar 04, 2020 | 22.24 | 22.24 | 21.28 | 21.92 | 1,367,637 | +0.11(+0.50%) |
Mar 03, 2020 | 23.48 | 23.53 | 21.64 | 21.81 | 1,648,078 | -1.72(-7.31%) |
Mar 02, 2020 | 23.89 | 24.03 | 22.57 | 23.53 | 1,554,726 | -0.40(-1.67%) |
Feb 28, 2020 | 22.94 | 24.28 | 22.89 | 23.93 | 2,154,900 | -0.07(-0.29%) |
Feb 27, 2020 | 24.50 | 25.27 | 23.59 | 24.00 | 2,022,648 | -1.27(-5.03%) |
Feb 26, 2020 | 25.93 | 26.30 | 25.22 | 25.27 | 1,816,486 | -0.02(-0.08%) |
Feb 25, 2020 | 25.56 | 26.29 | 24.75 | 25.29 | 2,316,237 | -0.26(-1.02%) |
Feb 24, 2020 | 25.97 | 26.22 | 24.73 | 25.55 | 1,539,949 | -1.42(-5.27%) |
Feb 21, 2020 | 28.08 | 28.28 | 26.63 | 26.97 | 1,042,800 | -1.27(-4.50%) |
Feb 20, 2020 | 27.44 | 28.47 | 27.37 | 28.24 | 1,278,807 | +0.51(+1.84%) |
Feb 19, 2020 | 27.98 | 28.25 | 27.48 | 27.73 | 887,026 | -0.13(-0.47%) |
Feb 18, 2020 | 27.47 | 28.52 | 27.45 | 27.86 | 800,677 | +0.21(+0.76%) |
Feb 14, 2020 | 27.76 | 27.98 | 27.05 | 27.65 | 1,379,100 | -0.18(-0.65%) |
Feb 13, 2020 | 27.91 | 28.26 | 27.34 | 27.83 | 1,288,202 | -0.59(-2.08%) |
Feb 12, 2020 | 28.28 | 29.27 | 28.23 | 28.42 | 1,527,202 | +1.19(+4.37%) |
Feb 11, 2020 | 27.13 | 27.89 | 26.89 | 27.23 | 1,749,231 | +0.11(+0.41%) |
Feb 10, 2020 | 26.86 | 27.49 | 26.57 | 27.12 | 1,496,279 | +0.20(+0.74%) |
Feb 07, 2020 | 27.40 | 27.59 | 26.45 | 26.92 | 1,353,300 | -1.01(-3.62%) |
Feb 06, 2020 | 27.97 | 28.25 | 27.55 | 27.93 | 1,771,274 | -0.09(-0.32%) |
Feb 05, 2020 | 27.62 | 28.28 | 27.24 | 28.02 | 1,880,472 | +0.89(+3.28%) |
Feb 04, 2020 | 26.77 | 27.81 | 26.32 | 27.13 | 2,616,288 | +0.94(+3.59%) |