Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.93 | 12.14 | 11.36 | 11.48 | 1,576,389 | -0.72(-5.90%) |
Apr 29, 2020 | 11.90 | 12.35 | 11.77 | 12.20 | 2,278,501 | +0.85(+7.49%) |
Apr 28, 2020 | 11.15 | 11.39 | 10.90 | 11.35 | 2,282,793 | +0.73(+6.87%) |
Apr 27, 2020 | 10.42 | 10.69 | 10.23 | 10.62 | 2,409,467 | +0.37(+3.61%) |
Apr 24, 2020 | 10.45 | 10.76 | 10.00 | 10.25 | 3,159,400 | +0.60(+6.22%) |
Apr 23, 2020 | 9.650 | 10.00 | 9.480 | 9.650 | 1,701,103 | +0.04(+0.42%) |
Apr 22, 2020 | 9.830 | 9.850 | 9.440 | 9.610 | 2,583,576 | +0.03(+0.31%) |
Apr 21, 2020 | 9.310 | 9.775 | 9.230 | 9.580 | 1,858,635 | -0.25(-2.54%) |
Apr 20, 2020 | 10.00 | 10.29 | 9.680 | 9.830 | 2,141,122 | -0.45(-4.38%) |
Apr 17, 2020 | 10.30 | 10.68 | 10.04 | 10.28 | 1,900,500 | +0.61(+6.31%) |
Apr 16, 2020 | 9.620 | 9.800 | 9.350 | 9.670 | 1,998,337 | -0.03(-0.31%) |
Apr 15, 2020 | 9.860 | 9.930 | 9.630 | 9.700 | 1,582,868 | -0.73(-7.00%) |
Apr 14, 2020 | 10.52 | 10.79 | 10.24 | 10.43 | 1,913,497 | +0.25(+2.46%) |
Apr 13, 2020 | 10.93 | 11.12 | 10.01 | 10.18 | 2,167,026 | -0.88(-7.96%) |
Apr 09, 2020 | 11.22 | 11.83 | 10.75 | 11.06 | 2,342,600 | +0.38(+3.56%) |
Apr 08, 2020 | 9.820 | 10.81 | 9.580 | 10.68 | 3,209,078 | +1.18(+12.42%) |
Apr 07, 2020 | 10.31 | 11.07 | 9.330 | 9.500 | 3,205,232 | +0.05(+0.53%) |
Apr 06, 2020 | 8.150 | 9.680 | 8.110 | 9.450 | 3,860,932 | +1.86(+24.51%) |
Apr 03, 2020 | 7.640 | 7.740 | 7.310 | 7.590 | 1,769,300 | -0.04(-0.52%) |
Apr 02, 2020 | 7.510 | 8.190 | 7.350 | 7.630 | 1,892,423 | -0.24(-3.05%) |
Apr 01, 2020 | 8.220 | 8.340 | 7.840 | 7.870 | 1,870,414 | -0.90(-10.26%) |
Mar 31, 2020 | 8.980 | 9.240 | 8.665 | 8.770 | 2,261,725 | -0.26(-2.88%) |
Mar 30, 2020 | 9.110 | 9.270 | 8.775 | 9.030 | 1,914,433 | -0.18(-1.95%) |
Mar 27, 2020 | 9.310 | 9.630 | 9.000 | 9.210 | 2,114,700 | -0.55(-5.64%) |
Mar 26, 2020 | 9.780 | 10.33 | 9.285 | 9.760 | 3,327,275 | +0.05(+0.51%) |
Mar 25, 2020 | 8.790 | 9.970 | 8.485 | 9.710 | 3,196,104 | +1.18(+13.83%) |
Mar 24, 2020 | 7.210 | 8.530 | 7.210 | 8.530 | 5,289,604 | +1.82(+27.12%) |
Mar 23, 2020 | 7.150 | 7.390 | 6.560 | 6.710 | 3,991,754 | -0.26(-3.73%) |
Mar 20, 2020 | 7.040 | 7.430 | 6.570 | 6.970 | 6,078,300 | +0.03(+0.43%) |
Mar 19, 2020 | 6.160 | 7.260 | 5.890 | 6.940 | 4,009,565 | +0.80(+13.03%) |
Mar 18, 2020 | 7.270 | 7.550 | 6.120 | 6.140 | 2,717,627 | -1.75(-22.18%) |
Mar 17, 2020 | 8.990 | 9.190 | 7.370 | 7.890 | 4,401,033 | -1.10(-12.24%) |
Mar 16, 2020 | 10.41 | 10.41 | 8.850 | 8.990 | 2,694,168 | -2.97(-24.83%) |
Mar 13, 2020 | 12.10 | 12.36 | 11.01 | 11.96 | 4,245,500 | +0.62(+5.47%) |
Mar 12, 2020 | 12.43 | 12.65 | 11.11 | 11.34 | 3,041,827 | -2.29(-16.80%) |
Mar 11, 2020 | 14.02 | 14.33 | 13.53 | 13.63 | 3,689,585 | -0.87(-6.00%) |
Mar 10, 2020 | 14.53 | 14.57 | 13.55 | 14.50 | 2,991,906 | +0.37(+2.62%) |
Mar 09, 2020 | 14.28 | 14.74 | 13.79 | 14.13 | 3,256,516 | -1.24(-8.07%) |
Mar 06, 2020 | 15.41 | 15.46 | 14.89 | 15.37 | 3,292,500 | -0.54(-3.39%) |
Mar 05, 2020 | 16.18 | 16.34 | 15.81 | 15.91 | 3,993,063 | -0.66(-3.98%) |
Mar 04, 2020 | 16.16 | 16.62 | 16.06 | 16.57 | 2,526,002 | +0.73(+4.61%) |
Mar 03, 2020 | 15.82 | 16.14 | 15.51 | 15.84 | 4,312,440 | +0.06(+0.38%) |
Mar 02, 2020 | 15.45 | 15.79 | 15.07 | 15.78 | 4,089,357 | +0.45(+2.94%) |
Feb 28, 2020 | 15.40 | 15.55 | 14.99 | 15.33 | 6,067,700 | -0.57(-3.58%) |
Feb 27, 2020 | 16.12 | 16.63 | 15.83 | 15.90 | 4,002,646 | -0.56(-3.40%) |
Feb 26, 2020 | 16.82 | 17.15 | 16.42 | 16.46 | 3,280,711 | -0.48(-2.83%) |
Feb 25, 2020 | 17.91 | 17.97 | 16.93 | 16.94 | 3,055,451 | -0.97(-5.42%) |
Feb 24, 2020 | 17.81 | 18.08 | 17.70 | 17.91 | 2,751,271 | -0.46(-2.50%) |
Feb 21, 2020 | 18.42 | 18.63 | 18.19 | 18.37 | 3,358,400 | -0.02(-0.11%) |
Feb 20, 2020 | 18.12 | 18.41 | 17.98 | 18.39 | 6,151,470 | +0.35(+1.94%) |
Feb 19, 2020 | 17.70 | 18.48 | 17.61 | 18.04 | 4,914,339 | +0.81(+4.70%) |
Feb 18, 2020 | 17.53 | 17.62 | 17.23 | 17.23 | 1,976,301 | -0.27(-1.54%) |
Feb 14, 2020 | 17.43 | 17.51 | 17.27 | 17.50 | 822,200 | +0.08(+0.46%) |
Feb 13, 2020 | 17.26 | 17.46 | 17.21 | 17.42 | 985,620 | +0.09(+0.52%) |
Feb 12, 2020 | 17.36 | 17.36 | 17.15 | 17.33 | 1,289,593 | +0.04(+0.23%) |
Feb 11, 2020 | 17.10 | 17.35 | 17.02 | 17.29 | 1,247,168 | +0.25(+1.47%) |
Feb 10, 2020 | 16.90 | 17.08 | 16.90 | 17.04 | 1,206,856 | +0.16(+0.95%) |
Feb 07, 2020 | 16.85 | 16.97 | 16.76 | 16.88 | 1,075,100 | +0.03(+0.18%) |
Feb 06, 2020 | 16.89 | 16.99 | 16.71 | 16.85 | 852,992 | -0.02(-0.12%) |
Feb 05, 2020 | 16.31 | 16.87 | 16.24 | 16.87 | 1,254,837 | +0.63(+3.88%) |
Feb 04, 2020 | 16.56 | 16.59 | 16.24 | 16.24 | 1,268,429 | -0.22(-1.34%) |