Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.37 | 10.82 | 10.25 | 10.42 | 7,307,365 | -0.45(-4.14%) |
Apr 29, 2020 | 11.03 | 11.31 | 10.81 | 10.87 | 5,765,314 | +0.04(+0.37%) |
Apr 28, 2020 | 10.82 | 11.05 | 10.51 | 10.83 | 4,622,179 | +0.39(+3.74%) |
Apr 27, 2020 | 10.02 | 10.59 | 9.910 | 10.44 | 3,962,093 | +0.44(+4.40%) |
Apr 24, 2020 | 10.07 | 10.25 | 9.910 | 10.00 | 4,633,300 | +0.19(+1.94%) |
Apr 23, 2020 | 9.610 | 10.07 | 9.600 | 9.810 | 4,146,646 | +0.22(+2.29%) |
Apr 22, 2020 | 9.800 | 9.985 | 9.570 | 9.590 | 2,826,194 | +0.05(+0.52%) |
Apr 21, 2020 | 9.350 | 9.910 | 9.320 | 9.540 | 4,259,875 | -0.11(-1.14%) |
Apr 20, 2020 | 9.630 | 10.09 | 9.595 | 9.650 | 4,024,338 | -0.20(-2.03%) |
Apr 17, 2020 | 9.760 | 10.14 | 9.720 | 9.850 | 3,927,800 | +0.51(+5.46%) |
Apr 16, 2020 | 9.680 | 9.730 | 9.210 | 9.340 | 5,505,684 | -0.26(-2.71%) |
Apr 15, 2020 | 9.510 | 9.760 | 9.200 | 9.600 | 4,460,775 | -0.41(-4.10%) |
Apr 14, 2020 | 10.15 | 10.34 | 9.790 | 10.01 | 3,790,757 | +0.20(+2.04%) |
Apr 13, 2020 | 10.31 | 10.36 | 9.640 | 9.810 | 4,244,533 | -0.62(-5.94%) |
Apr 09, 2020 | 10.12 | 10.75 | 10.07 | 10.43 | 5,306,300 | +0.68(+6.97%) |
Apr 08, 2020 | 9.710 | 10.19 | 9.590 | 9.750 | 6,544,315 | +0.23(+2.42%) |
Apr 07, 2020 | 9.670 | 10.05 | 9.270 | 9.520 | 8,479,929 | +0.53(+5.90%) |
Apr 06, 2020 | 8.720 | 9.288 | 8.550 | 8.990 | 5,781,260 | +0.77(+9.37%) |
Apr 03, 2020 | 7.680 | 8.340 | 7.385 | 8.220 | 7,826,000 | +0.43(+5.52%) |
Apr 02, 2020 | 8.160 | 8.420 | 7.500 | 7.790 | 6,708,700 | -0.47(-5.69%) |
Apr 01, 2020 | 8.780 | 8.920 | 8.050 | 8.260 | 5,430,190 | -0.95(-10.31%) |
Mar 31, 2020 | 9.510 | 9.830 | 9.060 | 9.210 | 4,729,171 | -0.36(-3.76%) |
Mar 30, 2020 | 9.370 | 9.680 | 8.930 | 9.570 | 4,810,741 | +0.13(+1.38%) |
Mar 27, 2020 | 9.340 | 9.760 | 9.070 | 9.440 | 5,064,700 | -0.45(-4.55%) |
Mar 26, 2020 | 9.340 | 10.15 | 9.055 | 9.890 | 5,427,890 | +0.60(+6.46%) |
Mar 25, 2020 | 9.110 | 9.880 | 8.609 | 9.290 | 6,384,858 | +0.14(+1.53%) |
Mar 24, 2020 | 8.580 | 9.190 | 8.470 | 9.150 | 7,580,839 | +1.09(+13.52%) |
Mar 23, 2020 | 8.180 | 8.540 | 7.700 | 8.060 | 5,098,881 | -0.11(-1.35%) |
Mar 20, 2020 | 9.300 | 9.490 | 8.105 | 8.170 | 4,809,000 | -0.89(-9.82%) |
Mar 19, 2020 | 8.340 | 9.210 | 7.610 | 9.060 | 6,082,254 | +0.51(+5.96%) |
Mar 18, 2020 | 9.220 | 9.720 | 8.090 | 8.550 | 6,978,787 | -1.32(-13.37%) |
Mar 17, 2020 | 9.490 | 10.04 | 8.870 | 9.870 | 8,110,640 | +0.67(+7.28%) |
Mar 16, 2020 | 9.170 | 10.44 | 9.080 | 9.200 | 8,246,827 | -1.61(-14.89%) |
Mar 13, 2020 | 10.20 | 10.82 | 9.835 | 10.81 | 7,101,900 | +1.12(+11.56%) |
Mar 12, 2020 | 10.62 | 10.74 | 9.590 | 9.690 | 7,134,862 | -1.69(-14.85%) |
Mar 11, 2020 | 11.47 | 11.60 | 11.19 | 11.38 | 6,463,160 | -0.37(-3.15%) |
Mar 10, 2020 | 11.60 | 11.83 | 11.02 | 11.75 | 5,503,762 | +0.58(+5.19%) |
Mar 09, 2020 | 11.76 | 11.96 | 10.63 | 11.17 | 8,458,602 | -1.46(-11.56%) |
Mar 06, 2020 | 12.79 | 13.12 | 12.49 | 12.63 | 8,600,200 | -0.62(-4.68%) |
Mar 05, 2020 | 13.52 | 13.69 | 13.05 | 13.25 | 7,077,162 | -0.63(-4.54%) |
Mar 04, 2020 | 13.88 | 14.01 | 13.28 | 13.88 | 9,297,119 | +0.28(+2.06%) |
Mar 03, 2020 | 14.13 | 14.35 | 13.20 | 13.60 | 10,626,562 | -0.50(-3.55%) |
Mar 02, 2020 | 14.36 | 14.37 | 13.75 | 14.10 | 11,772,379 | -0.09(-0.63%) |
Feb 28, 2020 | 13.53 | 14.26 | 13.51 | 14.19 | 11,062,800 | +0.20(+1.43%) |
Feb 27, 2020 | 14.03 | 14.72 | 13.69 | 13.99 | 10,791,261 | -0.43(-2.98%) |
Feb 26, 2020 | 14.98 | 15.06 | 14.36 | 14.42 | 8,875,187 | -0.40(-2.70%) |
Feb 25, 2020 | 15.70 | 15.74 | 14.60 | 14.82 | 8,993,975 | -0.66(-4.26%) |
Feb 24, 2020 | 15.37 | 15.72 | 15.19 | 15.48 | 9,379,185 | -0.56(-3.49%) |
Feb 21, 2020 | 16.40 | 16.61 | 16.00 | 16.04 | 6,879,500 | -0.46(-2.79%) |
Feb 20, 2020 | 16.56 | 16.72 | 16.26 | 16.50 | 7,385,792 | -0.07(-0.42%) |
Feb 19, 2020 | 16.80 | 16.87 | 16.43 | 16.57 | 11,305,862 | -0.16(-0.96%) |
Feb 18, 2020 | 17.02 | 17.18 | 16.67 | 16.73 | 7,917,741 | -0.46(-2.68%) |
Feb 14, 2020 | 16.78 | 17.21 | 16.76 | 17.19 | 13,846,500 | +0.43(+2.57%) |
Feb 13, 2020 | 16.89 | 17.05 | 16.58 | 16.76 | 7,957,462 | -0.28(-1.64%) |
Feb 12, 2020 | 16.78 | 17.49 | 16.57 | 17.04 | 13,864,197 | +0.45(+2.71%) |
Feb 11, 2020 | 17.08 | 17.47 | 16.50 | 16.59 | 44,648,608 | -3.86(-18.88%) |
Feb 10, 2020 | 20.44 | 20.80 | 20.21 | 20.45 | 7,457,223 | +0.20(+0.99%) |
Feb 07, 2020 | 20.83 | 20.85 | 20.09 | 20.25 | 5,762,400 | -0.42(-2.03%) |
Feb 06, 2020 | 20.82 | 21.04 | 20.62 | 20.67 | 3,926,926 | -0.06(-0.29%) |
Feb 05, 2020 | 20.94 | 21.16 | 20.28 | 20.73 | 5,061,712 | -0.06(-0.29%) |
Feb 04, 2020 | 20.49 | 21.12 | 20.44 | 20.79 | 6,064,571 | +0.51(+2.51%) |