Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.79 | 14.32 | 12.93 | 13.94 | 3,039,893 | +0.12(+0.89%) |
Apr 29, 2020 | 12.63 | 14.02 | 12.57 | 13.82 | 3,009,930 | +1.28(+10.21%) |
Apr 28, 2020 | 12.53 | 12.95 | 12.07 | 12.54 | 1,999,418 | +0.49(+4.08%) |
Apr 27, 2020 | 11.33 | 12.20 | 10.95 | 12.05 | 1,473,620 | +1.06(+9.69%) |
Apr 24, 2020 | 11.47 | 11.47 | 10.70 | 10.99 | 1,917,077 | -0.21(-1.88%) |
Apr 23, 2020 | 10.60 | 11.32 | 10.52 | 11.20 | 1,720,235 | +0.88(+8.56%) |
Apr 22, 2020 | 10.71 | 10.89 | 10.25 | 10.31 | 1,571,369 | -0.04(-0.34%) |
Apr 21, 2020 | 10.34 | 10.93 | 10.12 | 10.35 | 1,904,700 | -0.40(-3.75%) |
Apr 20, 2020 | 10.04 | 11.35 | 9.940 | 10.75 | 2,349,379 | +0.04(+0.33%) |
Apr 17, 2020 | 9.764 | 10.78 | 9.606 | 10.72 | 1,985,319 | +1.26(+13.36%) |
Apr 16, 2020 | 10.15 | 10.15 | 9.449 | 9.454 | 1,242,435 | -0.66(-6.53%) |
Apr 15, 2020 | 10.37 | 10.39 | 9.414 | 10.12 | 1,811,128 | -0.79(-7.24%) |
Apr 14, 2020 | 10.93 | 11.23 | 10.71 | 10.90 | 1,754,814 | +0.15(+1.36%) |
Apr 13, 2020 | 10.87 | 11.25 | 10.34 | 10.76 | 1,515,640 | +0.22(+2.05%) |
Apr 09, 2020 | 11.71 | 11.77 | 10.33 | 10.54 | 2,046,205 | -0.47(-4.25%) |
Apr 08, 2020 | 10.57 | 11.36 | 10.47 | 11.01 | 2,548,572 | +0.76(+7.41%) |
Apr 07, 2020 | 10.06 | 10.66 | 9.788 | 10.25 | 3,141,244 | +0.81(+8.61%) |
Apr 06, 2020 | 8.659 | 9.583 | 8.519 | 9.437 | 2,272,858 | +1.09(+13.03%) |
Apr 03, 2020 | 8.776 | 9.022 | 8.075 | 8.349 | 2,562,033 | -0.17(-1.99%) |
Apr 02, 2020 | 8.753 | 10.17 | 8.396 | 8.519 | 2,827,932 | -0.05(-0.61%) |
Apr 01, 2020 | 9.215 | 9.408 | 8.443 | 8.572 | 2,240,128 | -1.09(-11.31%) |
Mar 31, 2020 | 9.490 | 10.23 | 9.361 | 9.665 | 2,333,564 | +0.48(+5.22%) |
Mar 30, 2020 | 8.484 | 9.373 | 8.244 | 9.186 | 2,565,340 | +0.32(+3.63%) |
Mar 27, 2020 | 9.712 | 9.712 | 8.858 | 8.864 | 2,033,549 | -1.27(-12.52%) |
Mar 26, 2020 | 8.642 | 10.70 | 8.484 | 10.13 | 2,731,216 | +1.07(+11.81%) |
Mar 25, 2020 | 9.098 | 9.606 | 8.121 | 9.063 | 3,076,844 | +0.09(+1.04%) |
Mar 24, 2020 | 10.42 | 10.42 | 8.952 | 8.969 | 1,990,005 | -0.66(-6.86%) |
Mar 23, 2020 | 11.64 | 11.85 | 9.478 | 9.630 | 1,927,746 | -2.12(-18.02%) |
Mar 20, 2020 | 11.65 | 13.10 | 10.60 | 11.75 | 2,895,370 | +0.16(+1.41%) |
Mar 19, 2020 | 11.02 | 12.57 | 10.95 | 11.58 | 1,965,588 | +0.50(+4.48%) |
Mar 18, 2020 | 10.53 | 11.38 | 9.814 | 11.09 | 2,122,121 | -0.30(-2.67%) |
Mar 17, 2020 | 10.69 | 11.39 | 9.940 | 11.39 | 3,176,048 | +0.89(+8.52%) |
Mar 16, 2020 | 10.16 | 12.28 | 9.998 | 10.50 | 3,223,300 | -1.67(-13.70%) |
Mar 13, 2020 | 9.630 | 12.23 | 8.773 | 12.16 | 4,531,104 | +3.25(+36.48%) |
Mar 12, 2020 | 10.06 | 10.12 | 8.197 | 8.911 | 3,370,812 | -2.04(-18.63%) |
Mar 11, 2020 | 11.66 | 11.77 | 10.82 | 10.95 | 2,274,777 | -1.13(-9.34%) |
Mar 10, 2020 | 13.27 | 13.28 | 10.94 | 12.08 | 3,139,142 | -0.27(-2.22%) |
Mar 09, 2020 | 12.25 | 13.87 | 12.10 | 12.35 | 2,994,494 | -1.85(-13.01%) |
Mar 06, 2020 | 13.77 | 14.75 | 13.17 | 14.20 | 1,794,620 | -0.13(-0.94%) |
Mar 05, 2020 | 15.02 | 15.27 | 13.94 | 14.34 | 2,448,964 | -1.02(-6.66%) |
Mar 04, 2020 | 15.99 | 16.07 | 15.23 | 15.36 | 1,369,247 | -0.34(-2.20%) |
Mar 03, 2020 | 16.34 | 16.70 | 15.45 | 15.70 | 1,272,499 | -0.60(-3.69%) |
Mar 02, 2020 | 16.82 | 16.85 | 15.41 | 16.31 | 1,626,022 | -0.31(-1.86%) |
Feb 28, 2020 | 16.17 | 17.06 | 16.04 | 16.62 | 1,877,398 | -0.10(-0.59%) |
Feb 27, 2020 | 16.80 | 17.59 | 16.20 | 16.72 | 1,903,213 | -0.39(-2.29%) |
Feb 26, 2020 | 18.20 | 18.24 | 17.11 | 17.11 | 1,792,152 | -0.96(-5.32%) |
Feb 25, 2020 | 18.77 | 18.85 | 17.80 | 18.07 | 987,248 | -0.68(-3.61%) |
Feb 24, 2020 | 19.11 | 19.25 | 18.71 | 18.75 | 1,263,587 | -0.86(-4.38%) |
Feb 21, 2020 | 19.75 | 19.75 | 18.91 | 19.61 | 1,409,692 | -0.34(-1.71%) |
Feb 20, 2020 | 18.90 | 20.27 | 18.59 | 19.95 | 2,451,377 | +0.51(+2.60%) |
Feb 19, 2020 | 19.00 | 19.51 | 18.82 | 19.44 | 1,313,767 | +0.54(+2.86%) |
Feb 18, 2020 | 19.17 | 19.33 | 18.80 | 18.90 | 1,039,983 | -0.34(-1.77%) |
Feb 14, 2020 | 19.47 | 19.56 | 19.07 | 19.24 | 578,786 | -0.18(-0.94%) |
Feb 13, 2020 | 19.62 | 19.90 | 19.34 | 19.42 | 770,379 | -0.28(-1.41%) |
Feb 12, 2020 | 20.15 | 20.28 | 19.59 | 19.70 | 786,122 | -0.24(-1.20%) |
Feb 11, 2020 | 20.03 | 20.21 | 19.77 | 19.94 | 697,920 | +0.14(+0.69%) |
Feb 10, 2020 | 19.18 | 20.18 | 19.05 | 19.80 | 1,181,105 | +0.52(+2.68%) |
Feb 07, 2020 | 19.05 | 19.41 | 18.87 | 19.29 | 745,987 | +0.15(+0.80%) |
Feb 06, 2020 | 19.71 | 19.82 | 19.10 | 19.13 | 920,009 | -0.57(-2.92%) |
Feb 05, 2020 | 19.41 | 19.85 | 19.41 | 19.71 | 855,678 | +0.55(+2.88%) |
Feb 04, 2020 | 19.51 | 19.65 | 19.01 | 19.16 | 995,675 | -0.31(-1.58%) |