Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.10 | 13.21 | 12.61 | 12.70 | 589,108 | -1.04(-7.57%) |
Apr 29, 2020 | 12.76 | 14.10 | 12.62 | 13.74 | 1,291,028 | +1.75(+14.60%) |
Apr 28, 2020 | 11.53 | 12.69 | 11.46 | 11.99 | 1,139,913 | +1.18(+10.92%) |
Apr 27, 2020 | 10.17 | 10.97 | 10.08 | 10.81 | 1,211,281 | +1.07(+10.99%) |
Apr 24, 2020 | 9.410 | 9.830 | 9.020 | 9.740 | 1,405,300 | +0.35(+3.73%) |
Apr 23, 2020 | 8.910 | 9.650 | 8.860 | 9.390 | 775,241 | +0.62(+7.07%) |
Apr 22, 2020 | 9.120 | 9.141 | 8.620 | 8.770 | 546,627 | +0.00(+0.00%) |
Apr 21, 2020 | 8.800 | 9.020 | 8.570 | 8.770 | 550,933 | -0.36(-3.94%) |
Apr 20, 2020 | 9.270 | 9.630 | 8.960 | 9.130 | 768,667 | -0.45(-4.70%) |
Apr 17, 2020 | 9.380 | 10.05 | 9.330 | 9.580 | 831,400 | +0.80(+9.11%) |
Apr 16, 2020 | 9.360 | 9.360 | 8.620 | 8.780 | 823,078 | -0.86(-8.92%) |
Apr 15, 2020 | 10.45 | 10.45 | 9.530 | 9.640 | 841,876 | -1.37(-12.44%) |
Apr 14, 2020 | 11.46 | 11.71 | 10.72 | 11.01 | 638,830 | -0.02(-0.18%) |
Apr 13, 2020 | 11.42 | 11.42 | 10.47 | 11.03 | 485,342 | -0.50(-4.34%) |
Apr 09, 2020 | 11.38 | 12.36 | 11.16 | 11.53 | 1,684,000 | +0.70(+6.46%) |
Apr 08, 2020 | 9.780 | 11.00 | 9.760 | 10.83 | 767,425 | +1.25(+13.05%) |
Apr 07, 2020 | 9.700 | 10.28 | 9.220 | 9.580 | 1,035,995 | +0.37(+4.02%) |
Apr 06, 2020 | 7.990 | 9.280 | 7.860 | 9.210 | 950,638 | +1.64(+21.66%) |
Apr 03, 2020 | 8.270 | 8.420 | 7.060 | 7.570 | 1,294,400 | -1.23(-13.98%) |
Apr 02, 2020 | 8.490 | 8.890 | 8.190 | 8.800 | 765,549 | +0.27(+3.17%) |
Apr 01, 2020 | 9.200 | 9.710 | 8.230 | 8.530 | 867,729 | -1.20(-12.33%) |
Mar 31, 2020 | 10.24 | 10.67 | 9.560 | 9.730 | 945,928 | -0.67(-6.44%) |
Mar 30, 2020 | 9.810 | 10.71 | 9.770 | 10.40 | 509,572 | +0.64(+6.56%) |
Mar 27, 2020 | 11.75 | 11.99 | 9.710 | 9.760 | 840,200 | -2.68(-21.54%) |
Mar 26, 2020 | 11.55 | 12.82 | 11.52 | 12.44 | 1,003,801 | +1.23(+10.97%) |
Mar 25, 2020 | 10.20 | 11.65 | 9.930 | 11.21 | 587,020 | +1.12(+11.10%) |
Mar 24, 2020 | 8.380 | 10.28 | 8.380 | 10.09 | 676,526 | +2.21(+28.05%) |
Mar 23, 2020 | 8.470 | 8.780 | 7.610 | 7.880 | 1,060,117 | -0.61(-7.18%) |
Mar 20, 2020 | 8.630 | 8.830 | 8.000 | 8.490 | 1,946,700 | +0.13(+1.56%) |
Mar 19, 2020 | 7.200 | 8.370 | 7.000 | 8.360 | 1,040,237 | +1.05(+14.36%) |
Mar 18, 2020 | 7.520 | 7.540 | 6.060 | 7.310 | 1,625,172 | -0.89(-10.85%) |
Mar 17, 2020 | 9.590 | 9.870 | 7.660 | 8.200 | 2,140,778 | -1.35(-14.14%) |
Mar 16, 2020 | 9.750 | 10.32 | 9.270 | 9.550 | 1,294,906 | -3.36(-26.03%) |
Mar 13, 2020 | 12.88 | 12.91 | 11.63 | 12.91 | 1,096,400 | +0.68(+5.56%) |
Mar 12, 2020 | 13.19 | 13.75 | 12.10 | 12.23 | 842,262 | -2.39(-16.35%) |
Mar 11, 2020 | 16.17 | 16.37 | 14.35 | 14.62 | 743,673 | -2.24(-13.29%) |
Mar 10, 2020 | 16.23 | 17.01 | 15.58 | 16.86 | 880,717 | +1.13(+7.18%) |
Mar 09, 2020 | 16.61 | 16.89 | 15.21 | 15.73 | 954,609 | -2.15(-12.02%) |
Mar 06, 2020 | 17.42 | 18.03 | 17.31 | 17.88 | 783,800 | -0.39(-2.13%) |
Mar 05, 2020 | 18.89 | 19.00 | 18.02 | 18.27 | 903,585 | -1.37(-6.98%) |
Mar 04, 2020 | 18.77 | 19.70 | 18.57 | 19.64 | 1,075,703 | +1.14(+6.16%) |
Mar 03, 2020 | 19.12 | 19.62 | 18.18 | 18.50 | 944,849 | -0.68(-3.55%) |
Mar 02, 2020 | 18.81 | 19.42 | 18.39 | 19.18 | 1,435,019 | +0.38(+2.02%) |
Feb 28, 2020 | 18.49 | 19.05 | 18.17 | 18.80 | 891,900 | -0.36(-1.88%) |
Feb 27, 2020 | 19.62 | 19.91 | 19.14 | 19.16 | 921,410 | -0.92(-4.58%) |
Feb 26, 2020 | 20.73 | 20.89 | 19.75 | 20.08 | 1,376,340 | -0.69(-3.32%) |
Feb 25, 2020 | 21.17 | 21.41 | 20.62 | 20.77 | 723,370 | -0.32(-1.52%) |
Feb 24, 2020 | 21.10 | 21.59 | 20.93 | 21.09 | 1,292,126 | -0.83(-3.79%) |
Feb 21, 2020 | 21.67 | 22.07 | 21.43 | 21.92 | 732,400 | +0.21(+0.97%) |
Feb 20, 2020 | 22.06 | 22.32 | 21.49 | 21.71 | 1,858,738 | -0.48(-2.16%) |
Feb 19, 2020 | 22.49 | 23.04 | 22.00 | 22.19 | 2,046,499 | -0.11(-0.49%) |
Feb 18, 2020 | 24.00 | 24.00 | 21.90 | 22.30 | 2,994,948 | -2.96(-11.72%) |
Feb 14, 2020 | 24.94 | 25.30 | 24.81 | 25.26 | 1,218,900 | +0.26(+1.04%) |
Feb 13, 2020 | 25.21 | 25.59 | 24.94 | 25.00 | 668,373 | -0.30(-1.19%) |
Feb 12, 2020 | 24.67 | 25.34 | 24.57 | 25.30 | 1,168,130 | +0.76(+3.10%) |
Feb 11, 2020 | 24.22 | 24.56 | 23.94 | 24.54 | 1,389,323 | +0.52(+2.16%) |
Feb 10, 2020 | 23.95 | 24.26 | 23.77 | 24.02 | 559,629 | -0.04(-0.17%) |
Feb 07, 2020 | 24.38 | 24.55 | 23.75 | 24.06 | 477,700 | -0.43(-1.76%) |
Feb 06, 2020 | 24.69 | 24.96 | 24.45 | 24.49 | 596,084 | +0.00(+0.00%) |
Feb 05, 2020 | 24.55 | 24.73 | 24.23 | 24.49 | 876,187 | +0.52(+2.17%) |
Feb 04, 2020 | 24.14 | 24.18 | 23.66 | 23.97 | 457,637 | +0.21(+0.88%) |