Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.28 | 12.28 | 11.53 | 11.64 | 3,963,638 | -0.30(-2.51%) |
Apr 29, 2020 | 11.06 | 12.16 | 11.06 | 11.94 | 2,545,384 | +1.13(+10.45%) |
Apr 28, 2020 | 10.45 | 10.95 | 10.42 | 10.81 | 2,515,391 | +0.46(+4.44%) |
Apr 27, 2020 | 10.45 | 10.54 | 10.22 | 10.35 | 1,474,161 | -0.10(-0.96%) |
Apr 24, 2020 | 10.40 | 10.65 | 10.22 | 10.45 | 1,804,745 | +0.10(+0.97%) |
Apr 23, 2020 | 10.30 | 10.78 | 10.28 | 10.35 | 1,760,004 | +0.09(+0.88%) |
Apr 22, 2020 | 10.31 | 10.40 | 10.06 | 10.26 | 1,695,664 | +0.06(+0.59%) |
Apr 21, 2020 | 10.00 | 10.38 | 9.900 | 10.20 | 2,240,344 | -0.16(-1.54%) |
Apr 20, 2020 | 9.630 | 10.49 | 9.550 | 10.36 | 3,360,317 | +0.06(+0.58%) |
Apr 17, 2020 | 9.900 | 10.34 | 9.760 | 10.30 | 4,846,684 | +0.45(+4.57%) |
Apr 16, 2020 | 9.930 | 10.10 | 9.770 | 9.850 | 1,938,709 | -0.15(-1.50%) |
Apr 15, 2020 | 9.940 | 10.06 | 9.360 | 10.00 | 2,924,837 | -0.19(-1.86%) |
Apr 14, 2020 | 10.07 | 10.35 | 10.02 | 10.19 | 1,997,902 | +0.18(+1.80%) |
Apr 13, 2020 | 10.20 | 10.20 | 9.850 | 10.01 | 2,830,248 | +0.00(+0.00%) |
Apr 09, 2020 | 10.01 | 10.01 | 10.01 | 0 | +0.50(+5.26%) | |
Apr 08, 2020 | 9.220 | 9.560 | 9.180 | 9.510 | 2,684,132 | +0.23(+2.48%) |
Apr 07, 2020 | 9.720 | 9.900 | 9.130 | 9.280 | 3,144,936 | +0.28(+3.11%) |
Apr 06, 2020 | 8.350 | 9.130 | 8.290 | 9.000 | 4,227,617 | +0.81(+9.89%) |
Apr 03, 2020 | 8.260 | 8.290 | 7.650 | 8.190 | 3,314,342 | +0.20(+2.50%) |
Apr 02, 2020 | 8.150 | 8.600 | 7.900 | 7.990 | 4,155,194 | +0.16(+2.04%) |
Apr 01, 2020 | 8.010 | 8.120 | 7.710 | 7.830 | 4,490,400 | -0.59(-7.01%) |
Mar 31, 2020 | 8.090 | 8.940 | 7.850 | 8.420 | 8,433,253 | +0.58(+7.40%) |
Mar 30, 2020 | 7.520 | 7.950 | 7.050 | 7.840 | 9,700,442 | -0.62(-7.33%) |
Mar 27, 2020 | 9.410 | 9.620 | 8.320 | 8.460 | 5,089,289 | -1.57(-15.65%) |
Mar 26, 2020 | 10.00 | 11.25 | 9.560 | 10.03 | 5,988,475 | -0.11(-1.08%) |
Mar 25, 2020 | 8.450 | 10.42 | 8.250 | 10.14 | 6,784,355 | +1.66(+19.58%) |
Mar 24, 2020 | 7.870 | 8.870 | 7.580 | 8.480 | 5,122,050 | +1.20(+16.48%) |
Mar 23, 2020 | 7.650 | 7.700 | 6.900 | 7.280 | 7,034,207 | -0.48(-6.19%) |
Mar 20, 2020 | 6.460 | 7.940 | 6.460 | 7.760 | 10,483,077 | +1.35(+21.06%) |
Mar 19, 2020 | 6.400 | 7.400 | 5.750 | 6.410 | 9,256,457 | +0.57(+9.76%) |
Mar 18, 2020 | 7.930 | 8.030 | 5.350 | 5.840 | 6,031,060 | -2.48(-29.81%) |
Mar 17, 2020 | 10.00 | 10.19 | 8.250 | 8.320 | 7,379,914 | -1.06(-11.30%) |
Mar 16, 2020 | 9.770 | 10.25 | 9.000 | 9.380 | 5,029,741 | -1.74(-15.65%) |
Mar 13, 2020 | 11.50 | 11.50 | 9.410 | 11.12 | 6,567,269 | +1.62(+17.05%) |
Mar 12, 2020 | 12.05 | 12.08 | 8.690 | 9.500 | 16,325,142 | -3.63(-27.65%) |
Mar 11, 2020 | 13.12 | 13.25 | 12.77 | 13.13 | 4,158,008 | -0.33(-2.45%) |
Mar 10, 2020 | 16.49 | 16.49 | 12.05 | 13.46 | 8,861,493 | -0.79(-5.54%) |
Mar 09, 2020 | 13.50 | 16.62 | 13.50 | 14.25 | 5,847,667 | -4.35(-23.39%) |
Mar 06, 2020 | 19.00 | 19.00 | 18.33 | 18.60 | 3,373,685 | -0.66(-3.43%) |
Mar 05, 2020 | 19.40 | 19.40 | 19.01 | 19.26 | 3,530,577 | -0.24(-1.23%) |
Mar 04, 2020 | 19.95 | 20.01 | 19.43 | 19.50 | 2,436,092 | -0.15(-0.76%) |
Mar 03, 2020 | 19.92 | 20.23 | 19.64 | 19.65 | 3,129,673 | -0.15(-0.76%) |
Mar 02, 2020 | 19.73 | 20.11 | 19.54 | 19.80 | 3,523,306 | -0.06(-0.30%) |
Feb 28, 2020 | 19.50 | 19.87 | 18.96 | 19.86 | 6,880,742 | -0.25(-1.24%) |
Feb 27, 2020 | 20.15 | 20.23 | 19.50 | 20.11 | 2,009,773 | -0.45(-2.19%) |
Feb 26, 2020 | 20.42 | 21.15 | 20.42 | 20.56 | 2,876,493 | -0.52(-2.47%) |
Feb 25, 2020 | 21.34 | 21.50 | 20.93 | 21.08 | 3,331,130 | -0.37(-1.72%) |
Feb 24, 2020 | 21.24 | 21.50 | 21.11 | 21.45 | 2,234,719 | -0.15(-0.69%) |
Feb 21, 2020 | 21.95 | 22.04 | 21.51 | 21.60 | 2,037,530 | -0.50(-2.26%) |
Feb 20, 2020 | 21.99 | 22.10 | 21.89 | 22.10 | 2,113,804 | +0.17(+0.78%) |
Feb 19, 2020 | 21.95 | 22.04 | 21.83 | 21.93 | 1,590,894 | +0.02(+0.09%) |
Feb 18, 2020 | 21.81 | 21.96 | 21.77 | 21.91 | 3,093,620 | +0.09(+0.41%) |
Feb 14, 2020 | 21.82 | 21.82 | 21.82 | 0 | +0.24(+1.11%) | |
Feb 13, 2020 | 21.56 | 21.64 | 21.48 | 21.58 | 1,495,232 | -0.01(-0.05%) |
Feb 12, 2020 | 21.80 | 21.84 | 21.56 | 21.59 | 1,237,224 | -0.09(-0.42%) |
Feb 11, 2020 | 21.63 | 21.90 | 21.61 | 21.68 | 1,669,488 | +0.13(+0.60%) |
Feb 10, 2020 | 21.61 | 21.72 | 21.48 | 21.55 | 1,839,723 | -0.05(-0.23%) |
Feb 07, 2020 | 21.58 | 21.65 | 21.50 | 21.60 | 1,829,208 | +0.04(+0.19%) |
Feb 06, 2020 | 21.73 | 21.74 | 21.47 | 21.56 | 2,024,052 | -0.12(-0.55%) |
Feb 05, 2020 | 21.78 | 21.82 | 21.65 | 21.68 | 1,056,043 | -0.03(-0.14%) |
Feb 04, 2020 | 22.04 | 22.04 | 21.68 | 21.71 | 1,100,656 | -0.16(-0.73%) |