Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.72 | 12.76 | 12.05 | 12.29 | 4,990,239 | -0.33(-2.62%) |
Apr 29, 2020 | 12.12 | 12.76 | 11.87 | 12.62 | 4,930,585 | +1.18(+10.28%) |
Apr 28, 2020 | 12.04 | 12.39 | 11.12 | 11.44 | 8,063,249 | -0.56(-4.70%) |
Apr 27, 2020 | 11.46 | 12.23 | 11.13 | 12.01 | 6,499,854 | +0.32(+2.75%) |
Apr 24, 2020 | 12.37 | 12.74 | 11.60 | 11.69 | 7,632,821 | -0.39(-3.22%) |
Apr 23, 2020 | 11.84 | 12.25 | 11.78 | 12.07 | 6,038,704 | +0.60(+5.25%) |
Apr 22, 2020 | 11.78 | 12.10 | 11.33 | 11.47 | 3,621,635 | +0.31(+2.79%) |
Apr 21, 2020 | 10.84 | 11.41 | 10.72 | 11.16 | 7,598,063 | -0.02(-0.17%) |
Apr 20, 2020 | 10.42 | 11.49 | 10.23 | 11.18 | 5,653,127 | -0.17(-1.46%) |
Apr 17, 2020 | 10.59 | 11.36 | 10.55 | 11.35 | 7,055,548 | +0.80(+7.56%) |
Apr 16, 2020 | 10.82 | 10.86 | 10.12 | 10.55 | 4,113,451 | -0.43(-3.90%) |
Apr 15, 2020 | 10.84 | 11.16 | 10.53 | 10.98 | 4,625,373 | -0.75(-6.38%) |
Apr 14, 2020 | 11.72 | 12.14 | 11.44 | 11.72 | 3,139,680 | +0.03(+0.25%) |
Apr 13, 2020 | 11.70 | 12.00 | 11.23 | 11.70 | 4,402,640 | +0.42(+3.71%) |
Apr 09, 2020 | 11.98 | 12.39 | 10.99 | 11.28 | 5,821,385 | -0.08(-0.69%) |
Apr 08, 2020 | 10.92 | 11.51 | 10.72 | 11.35 | 5,105,761 | +0.79(+7.45%) |
Apr 07, 2020 | 11.43 | 12.00 | 10.51 | 10.57 | 7,188,395 | -0.03(-0.28%) |
Apr 06, 2020 | 10.06 | 10.72 | 9.867 | 10.60 | 4,469,389 | +1.02(+10.66%) |
Apr 03, 2020 | 10.17 | 10.34 | 9.274 | 9.576 | 5,445,109 | -0.20(-2.09%) |
Apr 02, 2020 | 9.430 | 10.40 | 8.924 | 9.780 | 6,655,986 | +0.69(+7.59%) |
Apr 01, 2020 | 9.206 | 9.308 | 8.642 | 9.090 | 4,038,069 | -0.47(-4.88%) |
Mar 31, 2020 | 9.517 | 9.707 | 8.992 | 9.556 | 5,288,315 | +0.42(+4.57%) |
Mar 30, 2020 | 9.401 | 9.624 | 8.813 | 9.138 | 6,046,866 | -0.64(-6.56%) |
Mar 27, 2020 | 10.18 | 10.59 | 9.702 | 9.780 | 7,150,903 | -1.16(-10.58%) |
Mar 26, 2020 | 10.89 | 11.28 | 10.39 | 10.94 | 5,714,633 | +0.22(+2.09%) |
Mar 25, 2020 | 10.76 | 11.48 | 9.897 | 10.71 | 4,843,543 | -0.12(-1.08%) |
Mar 24, 2020 | 9.965 | 10.93 | 9.965 | 10.83 | 4,747,452 | +1.35(+14.26%) |
Mar 23, 2020 | 9.916 | 10.28 | 9.410 | 9.479 | 6,255,118 | -0.43(-4.32%) |
Mar 20, 2020 | 10.41 | 10.83 | 9.683 | 9.906 | 7,538,186 | -0.10(-0.97%) |
Mar 19, 2020 | 8.380 | 10.02 | 8.263 | 10.00 | 5,824,995 | +1.77(+21.49%) |
Mar 18, 2020 | 8.293 | 9.673 | 7.777 | 8.234 | 8,165,982 | -0.92(-10.08%) |
Mar 17, 2020 | 8.642 | 9.508 | 8.127 | 9.158 | 6,307,920 | +0.54(+6.32%) |
Mar 16, 2020 | 8.273 | 9.887 | 8.273 | 8.613 | 7,349,902 | -1.28(-12.97%) |
Mar 13, 2020 | 9.187 | 9.916 | 8.467 | 9.897 | 6,676,083 | +1.44(+17.01%) |
Mar 12, 2020 | 9.391 | 9.867 | 8.327 | 8.458 | 8,046,299 | -1.68(-16.59%) |
Mar 11, 2020 | 11.18 | 11.41 | 9.869 | 10.14 | 8,854,832 | -1.56(-13.32%) |
Mar 10, 2020 | 11.70 | 11.89 | 10.54 | 11.70 | 7,388,882 | +0.92(+8.53%) |
Mar 09, 2020 | 11.30 | 12.17 | 10.66 | 10.78 | 8,041,134 | -4.39(-28.95%) |
Mar 06, 2020 | 16.83 | 17.17 | 14.71 | 15.17 | 7,689,050 | -2.31(-13.23%) |
Mar 05, 2020 | 17.63 | 18.07 | 16.96 | 17.48 | 4,703,100 | -0.89(-4.84%) |
Mar 04, 2020 | 18.80 | 18.83 | 17.92 | 18.37 | 4,838,247 | -0.15(-0.78%) |
Mar 03, 2020 | 19.06 | 19.36 | 18.24 | 18.52 | 7,293,772 | -0.66(-3.43%) |
Mar 02, 2020 | 18.41 | 19.18 | 17.81 | 19.18 | 5,497,518 | +1.07(+5.93%) |
Feb 28, 2020 | 17.57 | 18.16 | 17.43 | 18.10 | 7,144,358 | -0.11(-0.58%) |
Feb 27, 2020 | 18.15 | 19.15 | 17.79 | 18.21 | 4,061,047 | -0.63(-3.34%) |
Feb 26, 2020 | 19.75 | 19.86 | 18.71 | 18.84 | 3,492,146 | -0.74(-3.76%) |
Feb 25, 2020 | 21.11 | 21.11 | 19.43 | 19.57 | 3,917,151 | -1.42(-6.77%) |
Feb 24, 2020 | 21.57 | 21.67 | 20.96 | 21.00 | 3,208,395 | -1.46(-6.51%) |
Feb 21, 2020 | 22.54 | 22.64 | 22.07 | 22.46 | 2,426,826 | -0.40(-1.74%) |
Feb 20, 2020 | 22.71 | 23.17 | 22.66 | 22.85 | 2,426,750 | +0.23(+1.03%) |
Feb 19, 2020 | 22.05 | 22.79 | 21.92 | 22.62 | 3,212,122 | +0.51(+2.32%) |
Feb 18, 2020 | 21.86 | 22.23 | 21.62 | 22.11 | 2,632,990 | -0.04(-0.17%) |
Feb 14, 2020 | 22.64 | 22.66 | 21.82 | 22.15 | 2,605,737 | -0.44(-1.93%) |
Feb 13, 2020 | 22.88 | 23.07 | 22.47 | 22.58 | 3,645,579 | -0.55(-2.38%) |
Feb 12, 2020 | 23.12 | 23.42 | 22.88 | 23.13 | 2,795,578 | +0.56(+2.49%) |
Feb 11, 2020 | 22.60 | 22.72 | 22.18 | 22.57 | 3,198,202 | +0.44(+1.97%) |
Feb 10, 2020 | 23.21 | 23.21 | 21.98 | 22.14 | 4,356,115 | -1.26(-5.38%) |
Feb 07, 2020 | 22.94 | 23.95 | 22.78 | 23.39 | 9,343,902 | +2.22(+10.46%) |
Feb 06, 2020 | 21.69 | 21.69 | 21.05 | 21.18 | 3,241,863 | -0.35(-1.62%) |
Feb 05, 2020 | 21.17 | 21.77 | 21.05 | 21.53 | 4,097,787 | +0.83(+4.02%) |
Feb 04, 2020 | 20.56 | 20.86 | 20.54 | 20.70 | 3,472,203 | +0.50(+2.49%) |