Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.85 | 19.30 | 17.88 | 18.13 | 4,544,168 | -0.28(-1.52%) |
Apr 29, 2020 | 20.02 | 20.30 | 18.00 | 18.41 | 6,507,126 | -2.14(-10.41%) |
Apr 28, 2020 | 21.40 | 21.66 | 19.62 | 20.55 | 3,980,392 | -0.46(-2.19%) |
Apr 27, 2020 | 20.20 | 21.85 | 20.00 | 21.01 | 5,277,119 | +1.18(+5.95%) |
Apr 24, 2020 | 20.32 | 20.45 | 18.72 | 19.83 | 4,969,800 | -0.55(-2.70%) |
Apr 23, 2020 | 21.42 | 21.95 | 20.19 | 20.38 | 4,902,753 | -0.99(-4.63%) |
Apr 22, 2020 | 22.98 | 23.10 | 20.07 | 21.37 | 6,487,273 | -0.16(-0.74%) |
Apr 21, 2020 | 24.04 | 26.10 | 19.18 | 21.53 | 15,505,487 | -2.27(-9.54%) |
Apr 20, 2020 | 19.10 | 26.34 | 18.95 | 23.80 | 26,979,908 | +4.72(+24.74%) |
Apr 17, 2020 | 18.10 | 19.80 | 17.73 | 19.08 | 7,478,500 | +0.98(+5.41%) |
Apr 16, 2020 | 17.60 | 18.49 | 17.57 | 18.10 | 4,159,455 | +0.57(+3.25%) |
Apr 15, 2020 | 17.55 | 17.94 | 17.11 | 17.53 | 3,453,541 | -0.47(-2.61%) |
Apr 14, 2020 | 17.85 | 18.12 | 17.21 | 18.00 | 3,933,304 | +0.36(+2.04%) |
Apr 13, 2020 | 17.85 | 17.89 | 17.05 | 17.64 | 4,110,085 | +0.59(+3.46%) |
Apr 09, 2020 | 17.45 | 17.85 | 16.81 | 17.05 | 4,766,000 | -0.13(-0.76%) |
Apr 08, 2020 | 17.15 | 18.25 | 16.30 | 17.18 | 13,815,298 | +2.28(+15.30%) |
Apr 07, 2020 | 15.79 | 16.00 | 14.38 | 14.90 | 4,703,550 | -1.20(-7.45%) |
Apr 06, 2020 | 15.60 | 16.59 | 15.06 | 16.10 | 5,414,144 | +0.49(+3.14%) |
Apr 03, 2020 | 13.74 | 15.69 | 13.60 | 15.61 | 9,144,700 | +1.75(+12.63%) |
Apr 02, 2020 | 13.65 | 13.99 | 13.21 | 13.86 | 3,108,704 | -0.17(-1.21%) |
Apr 01, 2020 | 14.18 | 14.88 | 13.73 | 14.03 | 5,948,180 | +0.45(+3.31%) |
Mar 31, 2020 | 13.93 | 14.36 | 13.25 | 13.58 | 6,281,807 | -0.72(-5.03%) |
Mar 30, 2020 | 13.34 | 14.47 | 12.87 | 14.30 | 6,501,024 | +1.25(+9.58%) |
Mar 27, 2020 | 12.65 | 13.45 | 12.15 | 13.05 | 8,245,600 | +0.31(+2.43%) |
Mar 26, 2020 | 12.10 | 13.00 | 11.91 | 12.74 | 5,285,037 | +0.99(+8.43%) |
Mar 25, 2020 | 13.01 | 13.13 | 11.40 | 11.75 | 6,972,505 | -1.02(-7.99%) |
Mar 24, 2020 | 14.35 | 14.93 | 12.18 | 12.77 | 18,545,798 | +2.01(+18.68%) |
Mar 23, 2020 | 10.71 | 11.17 | 10.03 | 10.76 | 3,063,814 | +0.41(+3.96%) |
Mar 20, 2020 | 11.80 | 11.90 | 9.560 | 10.35 | 5,726,000 | -1.23(-10.62%) |
Mar 19, 2020 | 10.98 | 13.20 | 10.80 | 11.58 | 11,895,492 | +0.93(+8.73%) |
Mar 18, 2020 | 8.850 | 11.48 | 8.800 | 10.65 | 11,021,810 | +1.15(+12.11%) |
Mar 17, 2020 | 8.000 | 10.19 | 7.850 | 9.500 | 11,615,872 | +2.59(+37.48%) |
Mar 16, 2020 | 7.770 | 8.140 | 6.770 | 6.910 | 4,777,069 | -1.50(-17.84%) |
Mar 13, 2020 | 9.500 | 9.730 | 7.520 | 8.410 | 6,115,300 | -0.88(-9.47%) |
Mar 12, 2020 | 9.510 | 10.47 | 9.150 | 9.290 | 5,484,454 | -1.22(-11.61%) |
Mar 11, 2020 | 10.51 | 10.80 | 9.320 | 10.51 | 9,082,169 | -0.14(-1.31%) |
Mar 10, 2020 | 12.47 | 12.48 | 10.35 | 10.65 | 12,355,103 | +0.63(+6.29%) |
Mar 09, 2020 | 12.51 | 13.00 | 9.600 | 10.02 | 8,324,309 | -2.46(-19.71%) |
Mar 06, 2020 | 13.83 | 14.25 | 11.58 | 12.48 | 13,250,700 | -0.39(-3.03%) |
Mar 05, 2020 | 11.85 | 13.40 | 11.71 | 12.87 | 14,041,933 | +1.55(+13.69%) |
Mar 04, 2020 | 10.12 | 12.35 | 10.10 | 11.32 | 10,962,940 | +0.54(+5.01%) |
Mar 03, 2020 | 10.56 | 11.11 | 9.920 | 10.78 | 9,901,366 | -1.24(-10.32%) |
Mar 02, 2020 | 13.96 | 14.00 | 11.49 | 12.02 | 14,227,990 | -3.98(-24.88%) |
Feb 28, 2020 | 14.94 | 17.71 | 12.72 | 16.00 | 36,373,200 | +4.20(+35.59%) |
Feb 27, 2020 | 11.10 | 11.88 | 9.800 | 11.80 | 27,424,872 | +2.58(+27.98%) |
Feb 26, 2020 | 8.650 | 11.21 | 8.320 | 9.220 | 24,614,216 | +1.27(+15.97%) |
Feb 25, 2020 | 8.210 | 8.300 | 7.700 | 7.950 | 2,944,126 | -0.21(-2.57%) |
Feb 24, 2020 | 8.310 | 8.500 | 7.930 | 8.160 | 5,031,757 | +0.44(+5.70%) |
Feb 21, 2020 | 7.870 | 7.940 | 7.630 | 7.720 | 1,804,400 | -0.22(-2.77%) |
Feb 20, 2020 | 7.880 | 8.060 | 7.760 | 7.940 | 2,355,039 | -0.01(-0.13%) |
Feb 19, 2020 | 7.860 | 8.030 | 7.630 | 7.950 | 2,130,455 | -0.04(-0.50%) |
Feb 18, 2020 | 7.690 | 8.180 | 7.560 | 7.990 | 2,577,334 | +0.31(+4.04%) |
Feb 14, 2020 | 8.050 | 8.080 | 7.320 | 7.680 | 2,732,700 | -0.11(-1.41%) |
Feb 13, 2020 | 7.600 | 8.050 | 7.510 | 7.790 | 4,401,962 | +0.48(+6.57%) |
Feb 12, 2020 | 7.200 | 7.690 | 7.110 | 7.310 | 2,682,358 | +0.10(+1.39%) |
Feb 11, 2020 | 6.930 | 7.350 | 6.700 | 7.210 | 2,425,833 | +0.19(+2.71%) |
Feb 10, 2020 | 6.430 | 7.390 | 6.430 | 7.020 | 6,177,830 | +0.71(+11.25%) |
Feb 07, 2020 | 6.760 | 6.889 | 6.260 | 6.310 | 2,607,200 | -0.53(-7.75%) |
Feb 06, 2020 | 6.890 | 6.980 | 6.710 | 6.840 | 1,455,016 | -0.13(-1.87%) |
Feb 05, 2020 | 6.900 | 7.010 | 6.590 | 6.970 | 2,151,488 | -0.04(-0.57%) |
Feb 04, 2020 | 6.630 | 7.070 | 6.550 | 7.010 | 4,162,674 | +0.20(+2.94%) |