Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.58 | 11.72 | 10.85 | 10.96 | 3,451,489 | -0.74(-6.35%) |
Apr 29, 2020 | 11.87 | 12.20 | 11.31 | 11.70 | 4,659,889 | +0.55(+4.95%) |
Apr 28, 2020 | 10.64 | 11.31 | 10.28 | 11.15 | 4,713,529 | +0.84(+8.14%) |
Apr 27, 2020 | 9.733 | 10.55 | 9.373 | 10.31 | 3,117,269 | +0.55(+5.65%) |
Apr 24, 2020 | 10.21 | 10.33 | 9.325 | 9.757 | 3,751,519 | -0.46(-4.46%) |
Apr 23, 2020 | 10.43 | 10.76 | 10.07 | 10.21 | 2,810,996 | -0.24(-2.29%) |
Apr 22, 2020 | 11.05 | 11.20 | 10.09 | 10.45 | 3,107,857 | -0.43(-3.96%) |
Apr 21, 2020 | 9.565 | 10.98 | 9.373 | 10.88 | 4,422,833 | +0.98(+9.93%) |
Apr 20, 2020 | 10.07 | 10.55 | 9.661 | 9.900 | 3,130,526 | -0.79(-7.40%) |
Apr 17, 2020 | 10.04 | 10.76 | 9.541 | 10.69 | 4,689,440 | +1.34(+14.36%) |
Apr 16, 2020 | 9.972 | 10.02 | 9.062 | 9.349 | 4,036,274 | -0.70(-6.92%) |
Apr 15, 2020 | 10.09 | 10.48 | 9.589 | 10.04 | 3,333,978 | -0.62(-5.84%) |
Apr 14, 2020 | 11.28 | 11.71 | 10.15 | 10.67 | 4,080,671 | -0.12(-1.10%) |
Apr 13, 2020 | 11.88 | 11.92 | 9.790 | 10.79 | 5,414,200 | -0.85(-7.33%) |
Apr 09, 2020 | 12.85 | 14.22 | 10.74 | 11.64 | 10,624,491 | +0.33(+2.93%) |
Apr 08, 2020 | 11.02 | 11.66 | 10.22 | 11.31 | 8,789,802 | +1.54(+15.78%) |
Apr 07, 2020 | 9.553 | 11.12 | 9.032 | 9.767 | 11,910,055 | +2.30(+30.79%) |
Apr 06, 2020 | 7.704 | 8.250 | 6.353 | 7.467 | 10,751,769 | +1.73(+30.17%) |
Apr 03, 2020 | 7.918 | 7.941 | 5.334 | 5.737 | 10,448,838 | -2.25(-28.19%) |
Apr 02, 2020 | 8.368 | 9.008 | 7.941 | 7.989 | 3,453,204 | -0.19(-2.32%) |
Apr 01, 2020 | 8.558 | 8.937 | 7.823 | 8.178 | 3,365,487 | -0.85(-9.45%) |
Mar 31, 2020 | 10.12 | 10.62 | 8.771 | 9.032 | 3,074,404 | -1.49(-14.19%) |
Mar 30, 2020 | 10.55 | 10.76 | 9.340 | 10.53 | 3,219,895 | -0.43(-3.90%) |
Mar 27, 2020 | 10.71 | 11.28 | 10.19 | 10.95 | 4,483,924 | +0.14(+1.32%) |
Mar 26, 2020 | 12.09 | 12.73 | 10.26 | 10.81 | 8,783,041 | -0.28(-2.56%) |
Mar 25, 2020 | 6.804 | 11.83 | 6.804 | 11.09 | 9,509,418 | +4.91(+79.31%) |
Mar 24, 2020 | 11.14 | 11.24 | 5.974 | 6.187 | 5,692,718 | -4.05(-39.58%) |
Mar 23, 2020 | 12.92 | 13.51 | 9.909 | 10.24 | 3,773,294 | -3.03(-22.86%) |
Mar 20, 2020 | 12.75 | 15.12 | 12.00 | 13.28 | 4,935,291 | +0.81(+6.46%) |
Mar 19, 2020 | 13.63 | 13.63 | 9.482 | 12.47 | 4,254,971 | -1.02(-7.56%) |
Mar 18, 2020 | 18.02 | 18.02 | 6.993 | 13.49 | 5,216,065 | -5.93(-30.52%) |
Mar 17, 2020 | 22.54 | 22.64 | 19.41 | 19.41 | 2,908,905 | -2.42(-11.07%) |
Mar 16, 2020 | 19.91 | 24.65 | 19.56 | 21.83 | 2,605,221 | -1.99(-8.36%) |
Mar 13, 2020 | 23.18 | 24.01 | 22.05 | 23.82 | 2,323,820 | +1.90(+8.65%) |
Mar 12, 2020 | 26.05 | 26.55 | 21.50 | 21.93 | 3,686,804 | -6.40(-22.59%) |
Mar 11, 2020 | 29.02 | 29.13 | 28.03 | 28.33 | 1,974,876 | -1.35(-4.55%) |
Mar 10, 2020 | 30.13 | 30.63 | 28.38 | 29.68 | 1,793,044 | +0.43(+1.46%) |
Mar 09, 2020 | 29.99 | 30.41 | 29.06 | 29.25 | 2,057,050 | -2.89(-9.00%) |
Mar 06, 2020 | 32.29 | 32.55 | 31.03 | 32.15 | 1,994,238 | -1.07(-3.21%) |
Mar 05, 2020 | 33.19 | 33.43 | 32.97 | 33.21 | 1,235,530 | -0.55(-1.62%) |
Mar 04, 2020 | 33.64 | 34.09 | 33.24 | 33.76 | 1,048,660 | +0.59(+1.79%) |
Mar 03, 2020 | 34.11 | 34.56 | 32.93 | 33.16 | 1,740,062 | -0.71(-2.10%) |
Mar 02, 2020 | 32.52 | 34.04 | 32.26 | 33.88 | 1,611,903 | +1.75(+5.46%) |
Feb 28, 2020 | 32.62 | 32.88 | 31.43 | 32.12 | 3,030,103 | -1.37(-4.10%) |
Feb 27, 2020 | 34.47 | 34.52 | 33.09 | 33.50 | 2,283,102 | -1.42(-4.07%) |
Feb 26, 2020 | 35.04 | 35.63 | 34.85 | 34.92 | 1,432,341 | -0.14(-0.41%) |
Feb 25, 2020 | 35.91 | 36.20 | 34.73 | 35.06 | 1,729,899 | -0.88(-2.44%) |
Feb 24, 2020 | 36.15 | 36.39 | 35.91 | 35.94 | 1,232,283 | -0.69(-1.88%) |
Feb 21, 2020 | 37.36 | 37.49 | 36.63 | 36.63 | 1,650,735 | -0.90(-2.40%) |
Feb 20, 2020 | 37.08 | 37.57 | 36.98 | 37.53 | 1,087,907 | +0.55(+1.47%) |
Feb 19, 2020 | 36.74 | 37.10 | 36.70 | 36.98 | 832,523 | +0.28(+0.78%) |
Feb 18, 2020 | 36.22 | 36.72 | 36.17 | 36.70 | 919,085 | +0.45(+1.24%) |
Feb 14, 2020 | 35.91 | 36.29 | 35.91 | 36.25 | 570,451 | +0.33(+0.92%) |
Feb 13, 2020 | 35.99 | 36.20 | 35.91 | 35.91 | 551,267 | -0.02(-0.07%) |
Feb 12, 2020 | 36.13 | 36.50 | 35.94 | 35.94 | 608,249 | +0.07(+0.20%) |
Feb 11, 2020 | 35.84 | 36.06 | 35.77 | 35.87 | 546,295 | +0.07(+0.20%) |
Feb 10, 2020 | 36.08 | 36.25 | 35.77 | 35.80 | 779,484 | -0.38(-1.05%) |
Feb 07, 2020 | 36.44 | 36.51 | 35.99 | 36.17 | 1,142,589 | -0.38(-1.04%) |
Feb 06, 2020 | 35.61 | 36.84 | 35.56 | 36.55 | 1,903,589 | -0.26(-0.71%) |
Feb 05, 2020 | 36.46 | 36.84 | 36.29 | 36.82 | 809,456 | +0.55(+1.50%) |
Feb 04, 2020 | 36.36 | 36.60 | 36.06 | 36.27 | 846,831 | -0.09(-0.26%) |