Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.45 | 12.05 | 10.79 | 11.73 | 2,031,203 | -0.16(-1.33%) |
Apr 29, 2020 | 11.73 | 12.43 | 11.56 | 11.88 | 3,866,711 | +0.88(+8.01%) |
Apr 28, 2020 | 11.38 | 11.50 | 10.66 | 11.00 | 3,587,601 | +0.08(+0.73%) |
Apr 27, 2020 | 10.55 | 11.12 | 10.36 | 10.92 | 1,600,109 | +0.48(+4.55%) |
Apr 24, 2020 | 10.91 | 11.19 | 10.22 | 10.45 | 19,793,870 | +0.13(+1.25%) |
Apr 23, 2020 | 10.41 | 10.78 | 10.22 | 10.32 | 1,240,389 | -0.03(-0.29%) |
Apr 22, 2020 | 10.89 | 10.93 | 9.958 | 10.35 | 2,088,844 | -0.21(-1.97%) |
Apr 21, 2020 | 9.963 | 10.64 | 9.963 | 10.56 | 1,439,328 | +0.16(+1.52%) |
Apr 20, 2020 | 10.26 | 10.80 | 9.993 | 10.40 | 1,595,096 | -0.16(-1.50%) |
Apr 17, 2020 | 10.87 | 11.09 | 10.34 | 10.56 | 2,342,007 | +0.10(+0.95%) |
Apr 16, 2020 | 10.76 | 10.76 | 10.15 | 10.46 | 1,441,140 | -0.40(-3.65%) |
Apr 15, 2020 | 10.12 | 11.09 | 9.785 | 10.85 | 2,295,917 | -0.08(-0.72%) |
Apr 14, 2020 | 11.27 | 11.50 | 10.72 | 10.93 | 1,708,432 | +0.08(+0.73%) |
Apr 13, 2020 | 11.36 | 11.39 | 10.46 | 10.85 | 1,913,865 | -0.45(-3.94%) |
Apr 09, 2020 | 11.88 | 12.43 | 10.98 | 11.30 | 3,378,108 | +0.08(+0.71%) |
Apr 08, 2020 | 10.21 | 11.30 | 9.775 | 11.22 | 2,534,669 | +1.27(+12.74%) |
Apr 07, 2020 | 10.44 | 11.18 | 9.676 | 9.953 | 4,420,794 | +0.06(+0.60%) |
Apr 06, 2020 | 9.230 | 10.10 | 9.062 | 9.894 | 2,890,849 | +1.32(+15.36%) |
Apr 03, 2020 | 9.081 | 9.359 | 8.299 | 8.576 | 1,510,682 | -0.74(-7.97%) |
Apr 02, 2020 | 10.18 | 10.50 | 9.081 | 9.319 | 2,347,388 | -0.93(-9.08%) |
Apr 01, 2020 | 10.02 | 10.36 | 9.280 | 10.25 | 3,064,709 | -0.53(-4.96%) |
Mar 31, 2020 | 10.43 | 11.14 | 9.814 | 10.78 | 3,623,841 | +0.36(+3.42%) |
Mar 30, 2020 | 10.38 | 10.61 | 9.339 | 10.43 | 3,288,437 | -0.11(-1.03%) |
Mar 27, 2020 | 10.13 | 10.77 | 9.686 | 10.54 | 3,952,226 | -0.27(-2.47%) |
Mar 26, 2020 | 10.90 | 12.17 | 10.47 | 10.80 | 3,549,864 | +0.32(+3.02%) |
Mar 25, 2020 | 10.04 | 11.17 | 9.261 | 10.49 | 11,689,870 | +0.65(+6.64%) |
Mar 24, 2020 | 8.855 | 10.00 | 8.855 | 9.835 | 3,717,358 | +1.33(+15.58%) |
Mar 23, 2020 | 8.420 | 8.786 | 7.520 | 8.509 | 5,711,299 | +0.11(+1.30%) |
Mar 20, 2020 | 7.886 | 10.02 | 7.341 | 8.400 | 9,867,932 | +0.67(+8.71%) |
Mar 19, 2020 | 6.006 | 7.925 | 5.561 | 7.727 | 5,279,326 | +1.59(+25.97%) |
Mar 18, 2020 | 7.826 | 7.846 | 5.333 | 6.134 | 6,493,200 | -2.58(-29.63%) |
Mar 17, 2020 | 9.271 | 9.340 | 7.688 | 8.717 | 7,058,587 | -0.66(-7.07%) |
Mar 16, 2020 | 9.399 | 9.439 | 7.233 | 9.380 | 6,891,454 | -1.56(-14.29%) |
Mar 13, 2020 | 11.34 | 11.47 | 8.667 | 10.94 | 6,978,756 | +0.67(+6.55%) |
Mar 12, 2020 | 12.37 | 12.37 | 10.01 | 10.27 | 5,277,333 | -3.33(-24.51%) |
Mar 11, 2020 | 14.61 | 14.62 | 13.41 | 13.60 | 5,652,073 | -1.43(-9.54%) |
Mar 10, 2020 | 15.75 | 15.90 | 14.51 | 15.04 | 2,624,457 | +0.07(+0.46%) |
Mar 09, 2020 | 15.90 | 16.99 | 14.96 | 14.97 | 2,598,875 | -2.78(-15.66%) |
Mar 06, 2020 | 17.06 | 18.69 | 16.95 | 17.75 | 3,356,421 | -0.02(-0.11%) |
Mar 05, 2020 | 18.40 | 18.49 | 17.05 | 17.77 | 3,493,612 | -1.24(-6.51%) |
Mar 04, 2020 | 19.25 | 19.50 | 18.81 | 19.01 | 2,676,205 | +0.01(+0.05%) |
Mar 03, 2020 | 19.93 | 20.53 | 18.93 | 19.00 | 2,916,649 | -1.01(-5.04%) |
Mar 02, 2020 | 20.04 | 20.12 | 19.22 | 20.01 | 3,442,277 | +0.01(+0.05%) |
Feb 28, 2020 | 19.95 | 20.79 | 19.67 | 20.00 | 3,232,206 | -0.56(-2.74%) |
Feb 27, 2020 | 20.94 | 22.03 | 20.19 | 20.56 | 3,360,834 | -0.85(-3.97%) |
Feb 26, 2020 | 22.51 | 22.51 | 21.35 | 21.41 | 2,224,090 | -0.91(-4.08%) |
Feb 25, 2020 | 23.65 | 23.68 | 22.32 | 22.32 | 2,115,250 | -1.40(-5.88%) |
Feb 24, 2020 | 23.95 | 24.07 | 23.06 | 23.72 | 2,700,341 | -0.92(-3.74%) |
Feb 21, 2020 | 25.47 | 25.76 | 24.32 | 24.64 | 1,208,792 | +0.26(+1.06%) |
Feb 20, 2020 | 23.84 | 24.60 | 23.84 | 24.38 | 1,077,341 | +0.45(+1.86%) |
Feb 19, 2020 | 24.48 | 24.68 | 23.91 | 23.93 | 1,604,938 | -0.67(-2.73%) |
Feb 18, 2020 | 24.96 | 25.00 | 24.49 | 24.61 | 691,255 | -0.29(-1.15%) |
Feb 14, 2020 | 24.93 | 25.07 | 24.72 | 24.89 | 510,300 | -0.02(-0.08%) |
Feb 13, 2020 | 25.16 | 25.23 | 24.78 | 24.91 | 628,121 | -0.35(-1.37%) |
Feb 12, 2020 | 25.05 | 25.42 | 24.97 | 25.26 | 895,161 | +0.40(+1.59%) |
Feb 11, 2020 | 24.74 | 24.98 | 24.74 | 24.86 | 406,730 | +0.22(+0.88%) |
Feb 10, 2020 | 24.77 | 24.77 | 24.40 | 24.65 | 462,121 | -0.06(-0.24%) |
Feb 07, 2020 | 24.73 | 24.87 | 24.58 | 24.71 | 570,740 | -0.21(-0.83%) |
Feb 06, 2020 | 24.97 | 25.17 | 24.72 | 24.91 | 646,423 | +0.03(+0.12%) |
Feb 05, 2020 | 24.71 | 24.99 | 24.70 | 24.88 | 850,582 | +0.37(+1.49%) |
Feb 04, 2020 | 24.02 | 24.66 | 23.98 | 24.52 | 998,955 | +0.65(+2.74%) |