Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.43 | 12.44 | 11.71 | 11.74 | 6,326,751 | -0.82(-6.54%) |
Apr 29, 2020 | 12.27 | 12.70 | 12.16 | 12.56 | 6,566,786 | +0.61(+5.06%) |
Apr 28, 2020 | 12.02 | 12.29 | 11.76 | 11.96 | 4,909,359 | +0.31(+2.63%) |
Apr 27, 2020 | 11.41 | 11.80 | 11.31 | 11.65 | 4,047,360 | +0.37(+3.27%) |
Apr 24, 2020 | 11.18 | 11.42 | 10.99 | 11.28 | 5,745,780 | +0.15(+1.34%) |
Apr 23, 2020 | 11.25 | 11.52 | 11.10 | 11.13 | 4,581,491 | +0.01(+0.08%) |
Apr 22, 2020 | 11.22 | 11.28 | 10.83 | 11.12 | 5,120,078 | +0.19(+1.77%) |
Apr 21, 2020 | 10.88 | 11.04 | 10.75 | 10.93 | 6,569,200 | -0.21(-1.89%) |
Apr 20, 2020 | 11.29 | 11.49 | 11.02 | 11.14 | 5,666,787 | -0.37(-3.20%) |
Apr 17, 2020 | 11.05 | 11.57 | 10.95 | 11.51 | 8,644,772 | +0.84(+7.90%) |
Apr 16, 2020 | 11.14 | 11.30 | 10.54 | 10.67 | 11,429,969 | -0.46(-4.18%) |
Apr 15, 2020 | 11.68 | 11.98 | 11.11 | 11.13 | 11,437,073 | -1.16(-9.42%) |
Apr 14, 2020 | 12.64 | 12.71 | 12.07 | 12.29 | 5,915,611 | -0.16(-1.27%) |
Apr 13, 2020 | 12.84 | 12.84 | 12.21 | 12.45 | 4,271,394 | -0.46(-3.60%) |
Apr 09, 2020 | 12.68 | 13.15 | 12.63 | 12.91 | 8,494,887 | +0.52(+4.18%) |
Apr 08, 2020 | 11.59 | 12.52 | 11.55 | 12.40 | 5,181,142 | +0.79(+6.80%) |
Apr 07, 2020 | 12.57 | 12.82 | 11.58 | 11.61 | 7,146,402 | -0.34(-2.86%) |
Apr 06, 2020 | 11.32 | 12.09 | 11.23 | 11.95 | 5,879,076 | +1.21(+11.28%) |
Apr 03, 2020 | 11.19 | 11.48 | 10.64 | 10.74 | 7,457,204 | -0.70(-6.14%) |
Apr 02, 2020 | 11.11 | 11.91 | 10.95 | 11.44 | 7,618,152 | +0.21(+1.88%) |
Apr 01, 2020 | 11.41 | 11.64 | 10.83 | 11.23 | 8,019,890 | -0.70(-5.88%) |
Mar 31, 2020 | 11.84 | 12.22 | 11.56 | 11.93 | 7,746,588 | -0.05(-0.44%) |
Mar 30, 2020 | 12.06 | 12.25 | 11.65 | 11.98 | 8,679,096 | +0.18(+1.56%) |
Mar 27, 2020 | 11.27 | 12.13 | 11.12 | 11.80 | 6,396,953 | -0.04(-0.37%) |
Mar 26, 2020 | 11.34 | 12.00 | 11.14 | 11.84 | 8,863,030 | +0.60(+5.30%) |
Mar 25, 2020 | 11.19 | 11.92 | 10.36 | 11.25 | 8,162,033 | +0.14(+1.26%) |
Mar 24, 2020 | 11.10 | 11.77 | 10.66 | 11.11 | 8,659,360 | +0.69(+6.66%) |
Mar 23, 2020 | 10.51 | 11.40 | 10.12 | 10.41 | 12,205,279 | +0.00(+0.00%) |
Mar 20, 2020 | 9.835 | 10.64 | 9.510 | 10.41 | 13,758,186 | +0.77(+8.01%) |
Mar 19, 2020 | 8.335 | 9.888 | 7.896 | 9.642 | 9,949,255 | +1.25(+14.96%) |
Mar 18, 2020 | 9.782 | 9.782 | 7.115 | 8.387 | 10,468,227 | -1.75(-17.30%) |
Mar 17, 2020 | 9.914 | 10.28 | 8.629 | 10.14 | 8,889,421 | +0.50(+5.19%) |
Mar 16, 2020 | 10.13 | 11.14 | 9.642 | 9.642 | 7,932,247 | -1.76(-15.46%) |
Mar 13, 2020 | 11.40 | 11.61 | 10.51 | 11.41 | 8,441,772 | +0.72(+6.73%) |
Mar 12, 2020 | 11.46 | 11.53 | 10.26 | 10.69 | 8,555,377 | -1.74(-13.98%) |
Mar 11, 2020 | 12.95 | 13.12 | 12.32 | 12.42 | 9,056,599 | -0.92(-6.90%) |
Mar 10, 2020 | 13.28 | 13.41 | 12.54 | 13.34 | 8,217,150 | +0.55(+4.32%) |
Mar 09, 2020 | 13.73 | 13.86 | 12.71 | 12.79 | 7,941,087 | -1.97(-13.32%) |
Mar 06, 2020 | 14.15 | 14.85 | 13.94 | 14.76 | 10,684,576 | +0.08(+0.54%) |
Mar 05, 2020 | 15.38 | 15.38 | 14.55 | 14.68 | 6,903,162 | -0.97(-6.17%) |
Mar 04, 2020 | 15.51 | 15.71 | 15.18 | 15.64 | 6,669,419 | +0.35(+2.30%) |
Mar 03, 2020 | 15.80 | 16.17 | 15.27 | 15.29 | 12,581,131 | -0.69(-4.34%) |
Mar 02, 2020 | 14.71 | 16.00 | 14.46 | 15.99 | 10,244,546 | +1.31(+8.91%) |
Feb 28, 2020 | 14.04 | 15.26 | 13.82 | 14.68 | 14,313,957 | -1.37(-8.53%) |
Feb 27, 2020 | 16.28 | 16.72 | 16.01 | 16.05 | 9,623,289 | -0.35(-2.14%) |
Feb 26, 2020 | 17.10 | 17.13 | 16.39 | 16.40 | 5,645,468 | -0.61(-3.56%) |
Feb 25, 2020 | 17.82 | 17.83 | 16.99 | 17.00 | 6,691,804 | -0.76(-4.30%) |
Feb 24, 2020 | 17.84 | 17.98 | 17.66 | 17.77 | 4,470,284 | -0.44(-2.41%) |
Feb 21, 2020 | 18.25 | 18.34 | 18.16 | 18.20 | 4,500,994 | -0.04(-0.24%) |
Feb 20, 2020 | 18.31 | 18.37 | 18.13 | 18.25 | 3,213,066 | -0.10(-0.53%) |
Feb 19, 2020 | 18.55 | 18.56 | 18.35 | 18.35 | 2,535,405 | -0.11(-0.57%) |
Feb 18, 2020 | 18.37 | 18.63 | 18.28 | 18.45 | 2,890,298 | +0.09(+0.48%) |
Feb 14, 2020 | 18.29 | 18.40 | 18.26 | 18.36 | 3,954,341 | +0.09(+0.48%) |
Feb 13, 2020 | 18.35 | 18.38 | 18.20 | 18.27 | 3,884,082 | -0.11(-0.62%) |
Feb 12, 2020 | 18.20 | 18.43 | 18.15 | 18.39 | 3,572,543 | +0.15(+0.82%) |
Feb 11, 2020 | 18.08 | 18.33 | 18.07 | 18.24 | 3,608,661 | +0.24(+1.32%) |
Feb 10, 2020 | 17.99 | 18.04 | 17.88 | 18.00 | 2,856,025 | +0.02(+0.10%) |
Feb 07, 2020 | 18.03 | 18.08 | 17.92 | 17.99 | 2,514,648 | -0.07(-0.39%) |
Feb 06, 2020 | 18.27 | 18.31 | 18.04 | 18.06 | 3,551,644 | -0.16(-0.87%) |
Feb 05, 2020 | 18.14 | 18.34 | 18.09 | 18.21 | 4,136,486 | +0.13(+0.73%) |
Feb 04, 2020 | 17.89 | 18.15 | 17.85 | 18.08 | 4,816,052 | +0.26(+1.48%) |