Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.32 | 14.68 | 13.30 | 14.31 | 9,456,310 | +0.77(+5.68%) |
Apr 29, 2020 | 12.95 | 13.84 | 12.76 | 13.54 | 6,611,037 | -0.25(-1.81%) |
Apr 28, 2020 | 12.86 | 13.97 | 12.62 | 13.79 | 2,653,585 | +1.49(+12.10%) |
Apr 27, 2020 | 10.84 | 12.53 | 10.75 | 12.30 | 3,274,062 | +1.68(+15.80%) |
Apr 24, 2020 | 10.15 | 10.80 | 10.02 | 10.62 | 1,529,523 | +0.65(+6.51%) |
Apr 23, 2020 | 10.25 | 10.50 | 9.953 | 9.973 | 1,860,962 | -0.18(-1.77%) |
Apr 22, 2020 | 10.72 | 10.82 | 10.01 | 10.15 | 1,747,771 | -0.27(-2.59%) |
Apr 21, 2020 | 10.31 | 10.58 | 10.10 | 10.42 | 961,336 | -0.21(-1.97%) |
Apr 20, 2020 | 10.63 | 11.08 | 10.35 | 10.63 | 1,519,999 | -0.31(-2.83%) |
Apr 17, 2020 | 11.14 | 11.53 | 10.88 | 10.94 | 1,336,794 | +0.33(+3.11%) |
Apr 16, 2020 | 10.75 | 10.79 | 10.30 | 10.61 | 1,135,950 | -0.16(-1.48%) |
Apr 15, 2020 | 10.29 | 10.83 | 9.853 | 10.77 | 1,635,671 | -0.11(-1.01%) |
Apr 14, 2020 | 10.80 | 11.09 | 10.53 | 10.88 | 1,367,470 | +0.38(+3.62%) |
Apr 13, 2020 | 11.57 | 11.58 | 10.39 | 10.50 | 1,190,328 | -1.10(-9.47%) |
Apr 09, 2020 | 11.76 | 12.23 | 11.38 | 11.60 | 1,186,694 | +0.05(+0.43%) |
Apr 08, 2020 | 11.30 | 11.93 | 11.26 | 11.55 | 955,798 | +0.38(+3.40%) |
Apr 07, 2020 | 10.99 | 11.72 | 10.64 | 11.17 | 2,734,450 | +0.60(+5.67%) |
Apr 06, 2020 | 10.24 | 10.65 | 9.973 | 10.57 | 1,687,391 | +0.94(+9.75%) |
Apr 03, 2020 | 9.594 | 9.773 | 9.044 | 9.634 | 1,752,573 | +0.06(+0.63%) |
Apr 02, 2020 | 9.394 | 10.03 | 9.304 | 9.574 | 922,606 | +0.15(+1.59%) |
Apr 01, 2020 | 9.684 | 9.843 | 9.184 | 9.424 | 1,174,131 | -0.79(-7.73%) |
Mar 31, 2020 | 10.78 | 11.10 | 10.01 | 10.21 | 1,392,584 | -0.65(-5.98%) |
Mar 30, 2020 | 10.54 | 11.19 | 10.20 | 10.86 | 1,430,552 | -0.05(-0.46%) |
Mar 27, 2020 | 10.53 | 11.22 | 10.41 | 10.91 | 1,570,751 | -0.41(-3.62%) |
Mar 26, 2020 | 10.36 | 11.46 | 10.25 | 11.32 | 2,354,129 | +1.23(+12.18%) |
Mar 25, 2020 | 9.554 | 10.99 | 9.344 | 10.09 | 2,589,900 | +0.99(+10.87%) |
Mar 24, 2020 | 7.875 | 9.144 | 7.835 | 9.104 | 1,533,195 | +1.95(+27.23%) |
Mar 23, 2020 | 7.285 | 7.725 | 6.925 | 7.155 | 1,705,984 | -0.11(-1.51%) |
Mar 20, 2020 | 7.795 | 8.834 | 7.215 | 7.265 | 3,522,457 | +0.06(+0.83%) |
Mar 19, 2020 | 5.506 | 7.475 | 5.246 | 7.205 | 2,519,677 | +1.87(+35.02%) |
Mar 18, 2020 | 6.845 | 6.965 | 4.747 | 5.336 | 2,787,868 | -1.93(-26.55%) |
Mar 17, 2020 | 8.484 | 8.494 | 7.015 | 7.265 | 2,113,036 | -0.89(-10.91%) |
Mar 16, 2020 | 7.995 | 9.064 | 7.995 | 8.155 | 1,990,425 | -1.60(-16.39%) |
Mar 13, 2020 | 10.25 | 10.49 | 8.994 | 9.753 | 2,418,819 | +0.07(+0.72%) |
Mar 12, 2020 | 11.09 | 11.45 | 9.674 | 9.684 | 1,757,050 | -2.77(-22.23%) |
Mar 11, 2020 | 13.83 | 13.87 | 12.35 | 12.45 | 1,064,678 | -1.77(-12.44%) |
Mar 10, 2020 | 14.56 | 14.81 | 13.54 | 14.22 | 1,217,556 | +0.02(+0.14%) |
Mar 09, 2020 | 14.55 | 14.85 | 14.12 | 14.20 | 820,186 | -1.50(-9.55%) |
Mar 06, 2020 | 15.16 | 15.75 | 15.08 | 15.70 | 632,823 | +0.07(+0.45%) |
Mar 05, 2020 | 16.21 | 16.23 | 15.42 | 15.63 | 747,832 | -0.79(-4.81%) |
Mar 04, 2020 | 16.25 | 16.45 | 15.74 | 16.42 | 851,412 | +0.17(+1.05%) |
Mar 03, 2020 | 16.84 | 17.21 | 16.01 | 16.25 | 750,759 | -0.44(-2.63%) |
Mar 02, 2020 | 16.74 | 16.98 | 16.29 | 16.69 | 835,856 | -0.28(-1.65%) |
Feb 28, 2020 | 16.14 | 17.07 | 16.13 | 16.97 | 1,360,210 | +0.31(+1.86%) |
Feb 27, 2020 | 16.49 | 17.24 | 16.43 | 16.66 | 1,932,863 | -0.24(-1.42%) |
Feb 26, 2020 | 17.61 | 17.62 | 16.90 | 16.90 | 1,294,076 | -0.59(-3.37%) |
Feb 25, 2020 | 18.30 | 18.35 | 17.33 | 17.49 | 864,380 | -0.74(-4.06%) |
Feb 24, 2020 | 18.08 | 18.38 | 17.97 | 18.23 | 699,888 | -0.54(-2.88%) |
Feb 21, 2020 | 18.96 | 19.17 | 18.73 | 18.77 | 643,230 | -0.32(-1.68%) |
Feb 20, 2020 | 19.02 | 19.38 | 18.74 | 19.09 | 764,490 | -0.13(-0.68%) |
Feb 19, 2020 | 19.71 | 19.74 | 18.97 | 19.22 | 897,680 | -0.39(-1.99%) |
Feb 18, 2020 | 19.43 | 19.71 | 19.43 | 19.61 | 672,348 | +0.16(+0.82%) |
Feb 14, 2020 | 19.55 | 19.72 | 19.27 | 19.45 | 1,008,074 | -0.08(-0.41%) |
Feb 13, 2020 | 19.57 | 19.74 | 19.33 | 19.53 | 1,792,204 | -0.17(-0.86%) |
Feb 12, 2020 | 18.76 | 19.82 | 18.58 | 19.70 | 2,125,367 | +0.87(+4.62%) |
Feb 11, 2020 | 19.48 | 19.98 | 17.48 | 18.83 | 4,006,630 | -1.75(-8.50%) |
Feb 10, 2020 | 20.21 | 20.86 | 20.04 | 20.58 | 1,908,868 | +0.40(+1.98%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.15 | 20.18 | 1,060,672 | -0.93(-4.40%) |
Feb 06, 2020 | 21.57 | 21.69 | 21.07 | 21.10 | 540,037 | -0.48(-2.22%) |
Feb 05, 2020 | 21.62 | 21.89 | 20.95 | 21.58 | 572,222 | +0.07(+0.32%) |
Feb 04, 2020 | 21.96 | 21.96 | 21.47 | 21.51 | 467,950 | -0.13(-0.60%) |