Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.86 | 13.22 | 11.52 | 12.43 | 2,225,887 | +0.21(+1.72%) |
Apr 29, 2020 | 12.24 | 12.77 | 12.04 | 12.22 | 836,456 | +0.86(+7.57%) |
Apr 28, 2020 | 11.29 | 11.42 | 10.95 | 11.36 | 413,822 | +0.33(+2.99%) |
Apr 27, 2020 | 10.89 | 11.37 | 10.77 | 11.03 | 590,253 | -0.32(-2.82%) |
Apr 24, 2020 | 10.95 | 11.42 | 10.67 | 11.35 | 806,500 | +0.27(+2.44%) |
Apr 23, 2020 | 12.12 | 12.50 | 10.83 | 11.08 | 2,349,296 | -0.23(-2.03%) |
Apr 22, 2020 | 10.83 | 11.40 | 10.70 | 11.31 | 971,875 | +1.29(+12.87%) |
Apr 21, 2020 | 9.950 | 10.49 | 9.710 | 10.02 | 1,362,051 | -1.74(-14.80%) |
Apr 20, 2020 | 11.83 | 12.57 | 11.51 | 11.76 | 940,006 | -0.69(-5.54%) |
Apr 17, 2020 | 12.29 | 12.71 | 12.19 | 12.45 | 1,216,700 | +0.26(+2.13%) |
Apr 16, 2020 | 12.80 | 13.36 | 12.05 | 12.19 | 1,414,949 | -0.33(-2.64%) |
Apr 15, 2020 | 12.40 | 12.78 | 12.10 | 12.52 | 327,949 | -0.08(-0.63%) |
Apr 14, 2020 | 12.75 | 13.10 | 12.30 | 12.60 | 1,047,810 | +0.21(+1.69%) |
Apr 13, 2020 | 12.01 | 12.40 | 11.85 | 12.39 | 253,363 | +0.58(+4.91%) |
Apr 09, 2020 | 12.18 | 13.25 | 11.58 | 11.81 | 714,200 | -0.31(-2.56%) |
Apr 08, 2020 | 11.46 | 12.14 | 11.01 | 12.12 | 332,383 | +0.78(+6.88%) |
Apr 07, 2020 | 12.58 | 12.60 | 11.15 | 11.34 | 400,887 | -0.86(-7.05%) |
Apr 06, 2020 | 11.98 | 12.49 | 11.74 | 12.20 | 361,349 | +0.23(+1.92%) |
Apr 03, 2020 | 12.58 | 12.70 | 11.51 | 11.97 | 351,200 | +0.57(+5.00%) |
Apr 02, 2020 | 10.08 | 12.59 | 9.910 | 11.40 | 892,464 | +1.81(+18.87%) |
Apr 01, 2020 | 9.420 | 9.740 | 9.110 | 9.590 | 465,199 | -0.53(-5.24%) |
Mar 31, 2020 | 10.72 | 11.30 | 10.05 | 10.12 | 625,336 | -0.50(-4.71%) |
Mar 30, 2020 | 9.680 | 10.72 | 9.250 | 10.62 | 450,287 | +0.06(+0.57%) |
Mar 27, 2020 | 10.15 | 10.74 | 9.500 | 10.56 | 516,200 | -0.06(-0.56%) |
Mar 26, 2020 | 10.61 | 11.53 | 9.950 | 10.62 | 553,255 | -0.03(-0.28%) |
Mar 25, 2020 | 9.290 | 11.04 | 9.051 | 10.65 | 587,785 | +1.75(+19.66%) |
Mar 24, 2020 | 9.540 | 10.29 | 8.220 | 8.900 | 640,649 | -0.42(-4.51%) |
Mar 23, 2020 | 10.10 | 10.13 | 8.185 | 9.320 | 681,771 | -1.80(-16.19%) |
Mar 20, 2020 | 11.86 | 11.95 | 10.80 | 11.12 | 251,600 | -0.68(-5.76%) |
Mar 19, 2020 | 11.48 | 12.12 | 11.15 | 11.80 | 109,508 | +0.23(+1.99%) |
Mar 18, 2020 | 11.82 | 12.11 | 10.91 | 11.57 | 140,327 | -0.89(-7.14%) |
Mar 17, 2020 | 12.61 | 13.06 | 12.10 | 12.46 | 98,987 | -0.05(-0.40%) |
Mar 16, 2020 | 12.37 | 13.03 | 12.27 | 12.51 | 259,692 | -3.60(-22.35%) |
Mar 13, 2020 | 15.96 | 16.50 | 15.25 | 16.11 | 107,500 | +0.31(+1.96%) |
Mar 12, 2020 | 16.76 | 16.93 | 15.12 | 15.80 | 268,426 | -3.53(-18.26%) |
Mar 11, 2020 | 19.85 | 19.95 | 19.14 | 19.33 | 67,446 | -1.16(-5.66%) |
Mar 10, 2020 | 20.53 | 20.78 | 19.74 | 20.49 | 337,175 | +0.56(+2.81%) |
Mar 09, 2020 | 20.34 | 21.93 | 19.64 | 19.93 | 168,650 | -4.45(-18.25%) |
Mar 06, 2020 | 25.50 | 25.53 | 24.12 | 24.38 | 67,100 | -2.04(-7.72%) |
Mar 05, 2020 | 27.16 | 27.24 | 26.32 | 26.42 | 34,548 | -0.86(-3.15%) |
Mar 04, 2020 | 27.12 | 27.33 | 26.72 | 27.28 | 14,083 | +0.61(+2.29%) |
Mar 03, 2020 | 27.16 | 27.51 | 26.43 | 26.67 | 34,324 | -0.32(-1.19%) |
Mar 02, 2020 | 26.10 | 27.04 | 25.74 | 26.99 | 46,997 | +1.17(+4.53%) |
Feb 28, 2020 | 25.74 | 25.91 | 25.35 | 25.82 | 44,000 | -0.39(-1.49%) |
Feb 27, 2020 | 26.08 | 26.63 | 25.87 | 26.21 | 49,311 | -1.07(-3.92%) |
Feb 26, 2020 | 27.96 | 28.28 | 26.97 | 27.28 | 62,883 | -1.13(-3.98%) |
Feb 25, 2020 | 29.45 | 29.45 | 28.38 | 28.41 | 52,776 | -1.23(-4.15%) |
Feb 24, 2020 | 29.42 | 29.87 | 29.27 | 29.64 | 28,404 | -0.93(-3.04%) |
Feb 21, 2020 | 30.43 | 30.63 | 30.21 | 30.57 | 16,300 | -0.36(-1.17%) |
Feb 20, 2020 | 31.15 | 31.25 | 30.93 | 30.93 | 10,489 | +0.01(+0.04%) |
Feb 19, 2020 | 30.66 | 31.05 | 30.50 | 30.92 | 13,268 | +0.74(+2.45%) |
Feb 18, 2020 | 30.00 | 30.32 | 29.95 | 30.18 | 32,894 | +0.06(+0.21%) |
Feb 14, 2020 | 29.96 | 30.12 | 29.71 | 30.12 | 9,000 | +0.02(+0.05%) |
Feb 13, 2020 | 30.23 | 30.57 | 29.81 | 30.10 | 16,049 | -0.03(-0.10%) |
Feb 12, 2020 | 29.83 | 30.19 | 29.66 | 30.13 | 26,233 | +1.31(+4.55%) |
Feb 11, 2020 | 29.11 | 29.11 | 28.67 | 28.82 | 15,196 | -0.08(-0.28%) |
Feb 10, 2020 | 28.55 | 29.28 | 28.46 | 28.90 | 24,048 | -0.07(-0.24%) |
Feb 07, 2020 | 28.66 | 29.15 | 28.53 | 28.97 | 55,400 | +0.57(+2.03%) |
Feb 06, 2020 | 28.03 | 28.46 | 27.85 | 28.39 | 24,668 | -0.02(-0.05%) |
Feb 05, 2020 | 28.14 | 28.87 | 28.14 | 28.41 | 49,311 | +1.04(+3.81%) |
Feb 04, 2020 | 28.14 | 28.20 | 27.32 | 27.37 | 45,708 | -0.46(-1.65%) |