Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.08 | 15.08 | 13.83 | 14.16 | 467,910 | -1.25(-8.09%) |
Apr 29, 2020 | 15.36 | 15.98 | 15.18 | 15.40 | 231,749 | +0.87(+5.96%) |
Apr 28, 2020 | 14.02 | 14.69 | 13.67 | 14.54 | 196,340 | +1.11(+8.27%) |
Apr 27, 2020 | 13.04 | 13.67 | 12.90 | 13.43 | 226,139 | +0.62(+4.87%) |
Apr 24, 2020 | 13.01 | 13.17 | 12.58 | 12.80 | 175,107 | -0.39(-2.95%) |
Apr 23, 2020 | 13.00 | 13.98 | 13.00 | 13.19 | 219,038 | +0.26(+2.03%) |
Apr 22, 2020 | 13.64 | 13.70 | 12.77 | 12.93 | 272,717 | -0.52(-3.84%) |
Apr 21, 2020 | 12.66 | 13.67 | 12.66 | 13.45 | 229,555 | +0.42(+3.21%) |
Apr 20, 2020 | 13.16 | 13.94 | 12.95 | 13.03 | 256,869 | -1.19(-8.36%) |
Apr 17, 2020 | 13.46 | 14.32 | 13.14 | 14.22 | 289,620 | +1.85(+14.96%) |
Apr 16, 2020 | 13.13 | 13.29 | 12.09 | 12.37 | 274,822 | -0.66(-5.08%) |
Apr 15, 2020 | 12.92 | 13.25 | 12.39 | 13.03 | 296,678 | +0.59(+4.78%) |
Apr 14, 2020 | 12.82 | 13.84 | 12.11 | 12.43 | 345,204 | +0.10(+0.79%) |
Apr 13, 2020 | 12.78 | 12.85 | 11.84 | 12.34 | 261,335 | -0.39(-3.06%) |
Apr 09, 2020 | 12.69 | 13.32 | 11.91 | 12.73 | 335,323 | +0.52(+4.23%) |
Apr 08, 2020 | 11.65 | 12.51 | 11.29 | 12.21 | 503,075 | +0.99(+8.85%) |
Apr 07, 2020 | 11.39 | 12.10 | 10.72 | 11.22 | 609,302 | +0.55(+5.11%) |
Apr 06, 2020 | 9.980 | 10.86 | 9.942 | 10.67 | 498,882 | +1.17(+12.30%) |
Apr 03, 2020 | 10.13 | 10.69 | 9.308 | 9.503 | 386,571 | -0.56(-5.52%) |
Apr 02, 2020 | 11.41 | 11.59 | 9.766 | 10.06 | 311,702 | -1.17(-10.41%) |
Apr 01, 2020 | 11.33 | 11.88 | 11.01 | 11.23 | 547,036 | -0.77(-6.41%) |
Mar 31, 2020 | 12.29 | 12.78 | 11.85 | 12.00 | 480,617 | -0.37(-2.99%) |
Mar 30, 2020 | 12.17 | 12.85 | 11.45 | 12.37 | 303,833 | +0.17(+1.36%) |
Mar 27, 2020 | 12.53 | 12.58 | 11.96 | 12.20 | 222,350 | -1.16(-8.67%) |
Mar 26, 2020 | 11.84 | 14.51 | 11.84 | 13.36 | 396,775 | +1.47(+12.37%) |
Mar 25, 2020 | 11.60 | 12.80 | 11.12 | 11.89 | 474,959 | +0.45(+3.91%) |
Mar 24, 2020 | 10.84 | 11.90 | 10.64 | 11.44 | 238,674 | +1.09(+10.54%) |
Mar 23, 2020 | 9.951 | 10.46 | 8.637 | 10.35 | 374,351 | -0.08(-0.75%) |
Mar 20, 2020 | 11.00 | 12.02 | 9.523 | 10.43 | 466,679 | -0.15(-1.38%) |
Mar 19, 2020 | 7.419 | 11.13 | 7.245 | 10.57 | 559,144 | +3.14(+42.33%) |
Mar 18, 2020 | 8.627 | 9.109 | 6.767 | 7.429 | 461,736 | -1.59(-17.60%) |
Mar 17, 2020 | 11.27 | 11.59 | 8.958 | 9.016 | 501,020 | -2.00(-18.13%) |
Mar 16, 2020 | 14.53 | 14.61 | 10.81 | 11.01 | 352,644 | -4.00(-26.65%) |
Mar 13, 2020 | 14.58 | 15.17 | 13.29 | 15.01 | 329,469 | +1.34(+9.83%) |
Mar 12, 2020 | 16.52 | 16.97 | 13.63 | 13.67 | 431,845 | -4.54(-24.92%) |
Mar 11, 2020 | 19.80 | 19.80 | 18.00 | 18.21 | 182,334 | -1.91(-9.49%) |
Mar 10, 2020 | 20.54 | 20.54 | 18.79 | 20.12 | 230,031 | +0.34(+1.72%) |
Mar 09, 2020 | 21.79 | 22.13 | 19.58 | 19.78 | 219,160 | -3.32(-14.38%) |
Mar 06, 2020 | 22.12 | 23.58 | 21.83 | 23.10 | 266,512 | +0.09(+0.38%) |
Mar 05, 2020 | 24.78 | 24.86 | 22.60 | 23.01 | 298,504 | -2.23(-8.84%) |
Mar 04, 2020 | 25.77 | 25.77 | 24.19 | 25.24 | 176,912 | -0.18(-0.69%) |
Mar 03, 2020 | 25.38 | 25.73 | 24.61 | 25.41 | 262,088 | +0.15(+0.58%) |
Mar 02, 2020 | 26.03 | 26.10 | 24.33 | 25.27 | 567,209 | -0.75(-2.88%) |
Feb 28, 2020 | 24.66 | 26.56 | 24.57 | 26.02 | 270,826 | +1.12(+4.50%) |
Feb 27, 2020 | 25.00 | 26.17 | 24.17 | 24.90 | 418,674 | -0.69(-2.68%) |
Feb 26, 2020 | 27.93 | 27.93 | 25.48 | 25.58 | 387,548 | -2.35(-8.41%) |
Feb 25, 2020 | 29.87 | 29.87 | 27.89 | 27.93 | 226,481 | -1.91(-6.39%) |
Feb 24, 2020 | 30.28 | 30.48 | 29.81 | 29.84 | 249,668 | -1.17(-3.77%) |
Feb 21, 2020 | 32.40 | 32.40 | 30.13 | 31.01 | 1,056,390 | -1.45(-4.47%) |
Feb 20, 2020 | 30.98 | 32.84 | 30.98 | 32.46 | 350,599 | +2.06(+6.78%) |
Feb 19, 2020 | 29.77 | 30.79 | 29.77 | 30.40 | 211,127 | +0.72(+2.41%) |
Feb 18, 2020 | 29.65 | 30.24 | 29.64 | 29.69 | 186,309 | -0.09(-0.29%) |
Feb 14, 2020 | 29.69 | 29.96 | 29.55 | 29.77 | 102,558 | +0.11(+0.36%) |
Feb 13, 2020 | 28.59 | 29.94 | 28.56 | 29.67 | 186,792 | +1.02(+3.54%) |
Feb 12, 2020 | 28.94 | 29.03 | 28.65 | 28.65 | 496,013 | -0.02(-0.07%) |
Feb 11, 2020 | 28.80 | 29.13 | 28.30 | 28.67 | 195,747 | -0.05(-0.17%) |
Feb 10, 2020 | 28.48 | 28.80 | 28.42 | 28.72 | 190,639 | +0.20(+0.71%) |
Feb 07, 2020 | 28.93 | 29.14 | 28.49 | 28.51 | 149,081 | -0.47(-1.64%) |
Feb 06, 2020 | 29.18 | 29.39 | 28.95 | 28.99 | 137,159 | -0.11(-0.37%) |
Feb 05, 2020 | 28.45 | 29.29 | 28.42 | 29.10 | 178,366 | +0.85(+3.01%) |
Feb 04, 2020 | 28.73 | 28.79 | 28.14 | 28.24 | 204,897 | -0.11(-0.38%) |