Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.61 | 11.87 | 11.24 | 11.56 | 10,248,446 | -0.49(-4.03%) |
Apr 29, 2020 | 12.08 | 12.36 | 11.80 | 12.04 | 12,038,052 | +0.54(+4.67%) |
Apr 28, 2020 | 11.95 | 12.23 | 11.46 | 11.51 | 15,147,414 | +0.13(+1.13%) |
Apr 27, 2020 | 10.57 | 11.49 | 10.54 | 11.38 | 15,130,699 | +0.93(+8.88%) |
Apr 24, 2020 | 10.43 | 10.65 | 10.23 | 10.45 | 12,724,142 | +0.18(+1.73%) |
Apr 23, 2020 | 10.10 | 10.62 | 10.07 | 10.27 | 11,042,427 | +0.34(+3.42%) |
Apr 22, 2020 | 10.17 | 10.28 | 9.856 | 9.932 | 11,459,088 | +0.15(+1.50%) |
Apr 21, 2020 | 9.800 | 10.11 | 9.612 | 9.785 | 12,230,487 | -0.51(-4.98%) |
Apr 20, 2020 | 9.673 | 10.60 | 9.404 | 10.30 | 20,066,448 | +0.22(+2.16%) |
Apr 17, 2020 | 9.014 | 10.30 | 9.014 | 10.08 | 24,963,702 | +1.36(+15.59%) |
Apr 16, 2020 | 9.348 | 9.394 | 8.699 | 8.719 | 14,480,706 | -0.71(-7.48%) |
Apr 15, 2020 | 9.688 | 9.775 | 9.384 | 9.425 | 12,447,203 | -0.89(-8.61%) |
Apr 14, 2020 | 10.99 | 11.08 | 10.07 | 10.31 | 13,002,667 | -0.44(-4.06%) |
Apr 13, 2020 | 11.26 | 11.28 | 10.52 | 10.75 | 9,309,490 | -0.47(-4.16%) |
Apr 09, 2020 | 10.97 | 11.59 | 10.90 | 11.22 | 12,885,210 | +0.80(+7.70%) |
Apr 08, 2020 | 10.10 | 10.48 | 10.00 | 10.41 | 11,224,609 | +0.51(+5.12%) |
Apr 07, 2020 | 10.46 | 10.71 | 9.810 | 9.906 | 14,050,320 | +0.38(+3.94%) |
Apr 06, 2020 | 9.252 | 9.704 | 9.115 | 9.531 | 15,229,763 | +0.94(+10.92%) |
Apr 03, 2020 | 8.770 | 9.024 | 8.410 | 8.593 | 9,101,994 | -0.24(-2.76%) |
Apr 02, 2020 | 8.725 | 9.303 | 8.577 | 8.836 | 13,929,498 | +0.06(+0.69%) |
Apr 01, 2020 | 8.867 | 9.024 | 8.603 | 8.775 | 11,445,530 | -0.77(-8.03%) |
Mar 31, 2020 | 9.851 | 10.13 | 9.336 | 9.541 | 12,261,987 | -0.43(-4.27%) |
Mar 30, 2020 | 9.952 | 10.07 | 9.506 | 9.967 | 13,096,536 | -0.16(-1.55%) |
Mar 27, 2020 | 9.830 | 10.52 | 9.658 | 10.12 | 13,872,316 | -0.39(-3.67%) |
Mar 26, 2020 | 9.095 | 10.63 | 8.912 | 10.51 | 19,791,728 | +1.53(+17.00%) |
Mar 25, 2020 | 9.237 | 9.485 | 8.684 | 8.983 | 22,004,386 | -0.05(-0.51%) |
Mar 24, 2020 | 8.851 | 9.034 | 8.353 | 9.029 | 15,007,440 | +0.98(+12.16%) |
Mar 23, 2020 | 8.968 | 8.968 | 7.806 | 8.050 | 14,038,499 | -0.84(-9.42%) |
Mar 20, 2020 | 9.009 | 9.374 | 8.367 | 8.887 | 37,024,056 | +0.08(+0.86%) |
Mar 19, 2020 | 7.456 | 9.222 | 7.388 | 8.811 | 16,718,388 | +1.04(+13.38%) |
Mar 18, 2020 | 8.963 | 9.176 | 7.162 | 7.771 | 16,330,107 | -1.92(-19.83%) |
Mar 17, 2020 | 9.643 | 9.972 | 8.562 | 9.693 | 18,965,334 | +0.30(+3.24%) |
Mar 16, 2020 | 9.952 | 10.40 | 9.389 | 9.389 | 16,690,374 | -2.61(-21.77%) |
Mar 13, 2020 | 11.89 | 12.10 | 10.92 | 12.00 | 18,392,460 | +1.22(+11.34%) |
Mar 12, 2020 | 10.96 | 11.85 | 10.22 | 10.78 | 18,502,952 | -1.06(-8.95%) |
Mar 11, 2020 | 12.40 | 12.59 | 11.60 | 11.84 | 23,818,838 | -1.05(-8.15%) |
Mar 10, 2020 | 12.23 | 12.95 | 11.85 | 12.89 | 23,332,756 | +1.34(+11.64%) |
Mar 09, 2020 | 12.67 | 12.67 | 11.28 | 11.54 | 19,630,896 | -2.65(-18.66%) |
Mar 06, 2020 | 14.34 | 14.79 | 13.94 | 14.19 | 16,433,823 | -0.91(-6.01%) |
Mar 05, 2020 | 15.50 | 15.59 | 14.90 | 15.10 | 17,215,630 | -0.98(-6.12%) |
Mar 04, 2020 | 16.06 | 16.16 | 15.45 | 16.08 | 16,587,862 | +0.28(+1.80%) |
Mar 03, 2020 | 16.76 | 17.03 | 15.73 | 15.80 | 19,729,164 | -1.10(-6.51%) |
Mar 02, 2020 | 16.07 | 16.91 | 15.81 | 16.90 | 16,375,836 | +0.83(+5.14%) |
Feb 28, 2020 | 15.98 | 16.39 | 15.68 | 16.07 | 23,673,192 | -0.38(-2.31%) |
Feb 27, 2020 | 16.59 | 17.14 | 16.33 | 16.45 | 15,246,400 | -0.63(-3.71%) |
Feb 26, 2020 | 17.60 | 17.65 | 17.05 | 17.09 | 13,341,108 | -0.38(-2.18%) |
Feb 25, 2020 | 18.26 | 18.30 | 17.40 | 17.47 | 12,138,785 | -0.82(-4.49%) |
Feb 24, 2020 | 18.41 | 18.48 | 18.18 | 18.29 | 8,947,409 | -0.79(-4.12%) |
Feb 21, 2020 | 19.49 | 19.52 | 18.99 | 19.08 | 6,429,100 | -0.59(-3.02%) |
Feb 20, 2020 | 19.34 | 19.75 | 19.34 | 19.67 | 7,701,844 | +0.22(+1.12%) |
Feb 19, 2020 | 19.36 | 19.55 | 19.22 | 19.45 | 8,954,471 | +0.20(+1.03%) |
Feb 18, 2020 | 19.42 | 19.55 | 19.08 | 19.25 | 8,784,260 | -0.36(-1.84%) |
Feb 14, 2020 | 19.72 | 19.80 | 19.49 | 19.61 | 4,118,559 | -0.14(-0.72%) |
Feb 13, 2020 | 19.62 | 19.76 | 19.55 | 19.76 | 5,925,394 | +0.04(+0.18%) |
Feb 12, 2020 | 19.93 | 20.02 | 19.65 | 19.72 | 4,077,468 | -0.06(-0.31%) |
Feb 11, 2020 | 19.63 | 19.92 | 19.57 | 19.78 | 5,356,134 | +0.26(+1.33%) |
Feb 10, 2020 | 19.38 | 19.55 | 19.34 | 19.52 | 5,875,107 | +0.04(+0.18%) |
Feb 07, 2020 | 19.48 | 19.61 | 19.37 | 19.49 | 4,642,571 | -0.15(-0.77%) |
Feb 06, 2020 | 20.20 | 20.22 | 19.63 | 19.64 | 6,270,586 | -0.40(-2.00%) |
Feb 05, 2020 | 19.76 | 20.06 | 19.70 | 20.04 | 5,841,738 | +0.62(+3.19%) |
Feb 04, 2020 | 19.54 | 19.74 | 19.39 | 19.42 | 5,629,830 | +0.31(+1.62%) |