Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.30 | 14.39 | 13.50 | 13.65 | 9,302,638 | -0.26(-1.87%) |
Apr 29, 2020 | 13.34 | 14.02 | 13.14 | 13.91 | 3,948,558 | +1.19(+9.36%) |
Apr 28, 2020 | 12.48 | 12.90 | 12.44 | 12.72 | 2,015,783 | +0.28(+2.25%) |
Apr 27, 2020 | 12.14 | 12.46 | 11.91 | 12.44 | 2,232,649 | +0.16(+1.30%) |
Apr 24, 2020 | 12.60 | 12.87 | 12.14 | 12.28 | 2,240,100 | -0.07(-0.57%) |
Apr 23, 2020 | 11.72 | 12.38 | 11.68 | 12.35 | 2,584,987 | +0.77(+6.65%) |
Apr 22, 2020 | 11.79 | 11.79 | 11.22 | 11.58 | 2,521,669 | +0.32(+2.84%) |
Apr 21, 2020 | 10.99 | 11.31 | 10.74 | 11.26 | 4,257,909 | +0.20(+1.81%) |
Apr 20, 2020 | 10.79 | 11.62 | 10.45 | 11.06 | 5,458,530 | -0.13(-1.16%) |
Apr 17, 2020 | 10.68 | 11.20 | 10.48 | 11.19 | 3,812,200 | +0.73(+6.98%) |
Apr 16, 2020 | 10.41 | 10.68 | 10.39 | 10.46 | 3,489,155 | -0.08(-0.76%) |
Apr 15, 2020 | 10.37 | 10.64 | 10.18 | 10.54 | 9,413,793 | -0.32(-2.95%) |
Apr 14, 2020 | 10.45 | 10.95 | 10.45 | 10.86 | 2,824,300 | +0.41(+3.92%) |
Apr 13, 2020 | 10.89 | 10.89 | 10.17 | 10.45 | 2,664,564 | +0.10(+0.97%) |
Apr 09, 2020 | 9.990 | 10.84 | 9.840 | 10.35 | 6,034,200 | +0.97(+10.34%) |
Apr 08, 2020 | 9.760 | 10.09 | 9.380 | 9.380 | 3,547,329 | -0.17(-1.78%) |
Apr 07, 2020 | 9.870 | 10.19 | 9.520 | 9.550 | 6,513,905 | +0.23(+2.47%) |
Apr 06, 2020 | 9.450 | 9.870 | 9.320 | 9.320 | 3,188,984 | -0.03(-0.32%) |
Apr 03, 2020 | 9.600 | 9.970 | 8.670 | 9.350 | 4,123,600 | +0.02(+0.21%) |
Apr 02, 2020 | 9.250 | 10.22 | 9.090 | 9.330 | 6,688,730 | +0.49(+5.54%) |
Apr 01, 2020 | 8.820 | 8.970 | 8.466 | 8.840 | 2,466,250 | -0.19(-2.10%) |
Mar 31, 2020 | 8.550 | 9.070 | 8.440 | 9.030 | 2,722,695 | +0.72(+8.66%) |
Mar 30, 2020 | 8.500 | 8.520 | 7.930 | 8.310 | 2,987,084 | -0.29(-3.37%) |
Mar 27, 2020 | 8.930 | 8.930 | 8.465 | 8.600 | 5,044,300 | -0.50(-5.49%) |
Mar 26, 2020 | 9.010 | 9.720 | 8.740 | 9.100 | 5,862,399 | +0.16(+1.79%) |
Mar 25, 2020 | 8.360 | 9.320 | 8.140 | 8.940 | 7,440,091 | +0.56(+6.68%) |
Mar 24, 2020 | 8.530 | 8.760 | 8.220 | 8.380 | 3,167,051 | +0.38(+4.75%) |
Mar 23, 2020 | 9.000 | 9.040 | 8.000 | 8.000 | 4,707,019 | -1.16(-12.66%) |
Mar 20, 2020 | 8.400 | 9.990 | 8.020 | 9.160 | 8,671,500 | +0.91(+11.03%) |
Mar 19, 2020 | 7.130 | 8.860 | 6.720 | 8.250 | 8,743,786 | +1.35(+19.57%) |
Mar 18, 2020 | 7.490 | 7.840 | 6.150 | 6.900 | 8,016,145 | -1.43(-17.17%) |
Mar 17, 2020 | 9.130 | 9.250 | 8.280 | 8.330 | 9,260,309 | -0.77(-8.46%) |
Mar 16, 2020 | 9.280 | 9.770 | 8.820 | 9.100 | 5,475,710 | -1.61(-15.03%) |
Mar 13, 2020 | 10.81 | 11.00 | 10.00 | 10.71 | 5,409,100 | +0.87(+8.84%) |
Mar 12, 2020 | 11.00 | 11.04 | 9.810 | 9.840 | 6,485,530 | -2.14(-17.86%) |
Mar 11, 2020 | 11.91 | 12.55 | 11.66 | 11.98 | 9,202,459 | -0.59(-4.69%) |
Mar 10, 2020 | 12.49 | 12.80 | 10.66 | 12.57 | 11,680,825 | +1.32(+11.73%) |
Mar 09, 2020 | 12.85 | 12.89 | 11.23 | 11.25 | 6,513,378 | -4.33(-27.79%) |
Mar 06, 2020 | 16.21 | 16.30 | 15.52 | 15.58 | 6,272,900 | -1.20(-7.15%) |
Mar 05, 2020 | 17.03 | 17.09 | 16.59 | 16.78 | 4,376,625 | -0.53(-3.06%) |
Mar 04, 2020 | 17.56 | 17.67 | 17.17 | 17.31 | 6,547,173 | -0.04(-0.23%) |
Mar 03, 2020 | 17.74 | 18.19 | 17.13 | 17.35 | 7,168,287 | -0.38(-2.14%) |
Mar 02, 2020 | 17.52 | 17.92 | 17.06 | 17.73 | 4,293,034 | +0.44(+2.54%) |
Feb 28, 2020 | 16.60 | 17.29 | 16.20 | 17.29 | 10,632,600 | -0.21(-1.20%) |
Feb 27, 2020 | 18.00 | 18.06 | 17.13 | 17.50 | 8,083,828 | -0.77(-4.21%) |
Feb 26, 2020 | 18.76 | 18.92 | 18.26 | 18.27 | 4,216,464 | -0.48(-2.56%) |
Feb 25, 2020 | 19.74 | 19.74 | 18.64 | 18.75 | 4,047,747 | -0.84(-4.29%) |
Feb 24, 2020 | 19.70 | 19.74 | 19.39 | 19.59 | 2,074,294 | -0.49(-2.44%) |
Feb 21, 2020 | 20.30 | 20.32 | 20.00 | 20.08 | 2,362,400 | -0.26(-1.28%) |
Feb 20, 2020 | 20.42 | 20.61 | 20.32 | 20.34 | 2,563,935 | -0.08(-0.39%) |
Feb 19, 2020 | 20.64 | 20.71 | 20.39 | 20.42 | 1,855,753 | -0.12(-0.58%) |
Feb 18, 2020 | 20.54 | 20.60 | 20.43 | 20.54 | 1,259,254 | -0.07(-0.34%) |
Feb 14, 2020 | 20.68 | 20.71 | 20.48 | 20.61 | 1,232,900 | +0.07(+0.34%) |
Feb 13, 2020 | 20.58 | 20.84 | 20.54 | 20.54 | 1,783,949 | -0.22(-1.06%) |
Feb 12, 2020 | 20.53 | 20.78 | 20.45 | 20.76 | 2,603,276 | +0.43(+2.12%) |
Feb 11, 2020 | 20.33 | 20.40 | 20.22 | 20.33 | 2,240,567 | +0.16(+0.79%) |
Feb 10, 2020 | 20.45 | 20.49 | 20.11 | 20.17 | 2,239,375 | -0.32(-1.56%) |
Feb 07, 2020 | 20.65 | 20.66 | 20.45 | 20.49 | 1,635,600 | -0.25(-1.21%) |
Feb 06, 2020 | 20.94 | 21.05 | 20.66 | 20.74 | 1,692,418 | -0.24(-1.15%) |
Feb 05, 2020 | 20.91 | 21.28 | 20.91 | 20.98 | 4,215,216 | +0.20(+0.97%) |
Feb 04, 2020 | 20.60 | 21.04 | 20.60 | 20.78 | 2,057,107 | +0.30(+1.46%) |