Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.15 | 15.57 | 14.07 | 14.40 | 2,068,599 | -1.25(-7.99%) |
Apr 29, 2020 | 14.42 | 16.03 | 14.37 | 15.65 | 2,542,771 | +2.05(+15.07%) |
Apr 28, 2020 | 11.83 | 13.63 | 11.80 | 13.60 | 1,782,778 | +2.08(+18.06%) |
Apr 27, 2020 | 11.61 | 12.05 | 11.31 | 11.52 | 1,362,632 | +0.08(+0.70%) |
Apr 24, 2020 | 11.56 | 11.69 | 11.15 | 11.44 | 992,300 | +0.17(+1.51%) |
Apr 23, 2020 | 11.50 | 12.03 | 11.24 | 11.27 | 1,141,779 | -0.14(-1.23%) |
Apr 22, 2020 | 11.55 | 11.75 | 10.99 | 11.41 | 1,126,627 | -0.02(-0.17%) |
Apr 21, 2020 | 11.20 | 11.60 | 10.85 | 11.43 | 876,865 | -0.11(-0.95%) |
Apr 20, 2020 | 11.11 | 11.74 | 10.88 | 11.54 | 1,042,442 | +0.03(+0.26%) |
Apr 17, 2020 | 11.48 | 11.63 | 11.16 | 11.51 | 1,132,500 | +0.75(+6.97%) |
Apr 16, 2020 | 11.43 | 11.55 | 10.58 | 10.76 | 1,545,786 | -0.93(-7.96%) |
Apr 15, 2020 | 11.91 | 12.14 | 11.05 | 11.69 | 2,011,765 | +0.22(+1.92%) |
Apr 14, 2020 | 11.82 | 12.30 | 11.45 | 11.47 | 1,566,985 | +0.06(+0.53%) |
Apr 13, 2020 | 12.31 | 12.34 | 10.61 | 11.41 | 2,972,636 | -0.41(-3.47%) |
Apr 09, 2020 | 12.10 | 13.07 | 11.41 | 11.82 | 1,817,500 | +0.61(+5.44%) |
Apr 08, 2020 | 11.11 | 11.45 | 10.71 | 11.21 | 1,365,105 | +0.59(+5.56%) |
Apr 07, 2020 | 11.15 | 11.88 | 10.41 | 10.62 | 2,172,064 | +0.87(+8.92%) |
Apr 06, 2020 | 9.950 | 10.12 | 9.100 | 9.750 | 2,045,784 | +0.21(+2.20%) |
Apr 03, 2020 | 9.680 | 10.21 | 9.130 | 9.540 | 1,362,900 | -0.01(-0.10%) |
Apr 02, 2020 | 9.800 | 9.980 | 9.190 | 9.550 | 1,309,684 | -0.29(-2.95%) |
Apr 01, 2020 | 10.16 | 10.31 | 9.610 | 9.840 | 1,664,742 | -0.60(-5.75%) |
Mar 31, 2020 | 10.71 | 11.28 | 10.10 | 10.44 | 1,714,379 | -0.16(-1.51%) |
Mar 30, 2020 | 10.75 | 11.09 | 10.01 | 10.60 | 1,409,110 | -0.47(-4.25%) |
Mar 27, 2020 | 12.00 | 12.26 | 11.00 | 11.07 | 2,390,600 | -1.53(-12.14%) |
Mar 26, 2020 | 13.28 | 13.61 | 12.04 | 12.60 | 3,020,239 | -0.12(-0.94%) |
Mar 25, 2020 | 14.24 | 14.74 | 10.62 | 12.72 | 4,054,477 | +2.51(+24.58%) |
Mar 24, 2020 | 10.10 | 11.10 | 9.440 | 10.21 | 3,036,348 | +1.44(+16.42%) |
Mar 23, 2020 | 8.800 | 9.000 | 8.020 | 8.770 | 1,932,386 | +0.12(+1.39%) |
Mar 20, 2020 | 9.120 | 9.961 | 8.510 | 8.650 | 2,473,400 | +0.02(+0.23%) |
Mar 19, 2020 | 8.960 | 10.19 | 7.820 | 8.630 | 2,235,202 | -0.33(-3.68%) |
Mar 18, 2020 | 11.06 | 11.47 | 7.550 | 8.960 | 2,025,696 | -3.23(-26.50%) |
Mar 17, 2020 | 13.40 | 13.48 | 11.25 | 12.19 | 1,851,971 | -0.97(-7.37%) |
Mar 16, 2020 | 12.50 | 13.57 | 11.25 | 13.16 | 2,534,421 | -0.97(-6.86%) |
Mar 13, 2020 | 13.60 | 14.16 | 11.87 | 14.13 | 2,913,600 | +1.87(+15.25%) |
Mar 12, 2020 | 14.26 | 14.31 | 12.25 | 12.26 | 2,096,658 | -3.48(-22.11%) |
Mar 11, 2020 | 16.92 | 17.15 | 15.56 | 15.74 | 1,132,292 | -1.72(-9.85%) |
Mar 10, 2020 | 17.71 | 17.85 | 16.11 | 17.46 | 1,553,183 | +0.61(+3.62%) |
Mar 09, 2020 | 16.55 | 17.62 | 16.41 | 16.85 | 1,522,206 | -0.77(-4.37%) |
Mar 06, 2020 | 16.20 | 18.46 | 16.04 | 17.62 | 2,215,200 | +0.80(+4.76%) |
Mar 05, 2020 | 18.50 | 18.58 | 16.71 | 16.82 | 1,838,079 | -2.18(-11.47%) |
Mar 04, 2020 | 19.48 | 19.56 | 18.33 | 19.00 | 1,788,196 | -0.15(-0.78%) |
Mar 03, 2020 | 20.25 | 20.90 | 18.59 | 19.15 | 1,412,048 | -0.82(-4.11%) |
Mar 02, 2020 | 20.84 | 20.84 | 19.00 | 19.97 | 1,440,311 | -0.91(-4.36%) |
Feb 28, 2020 | 21.21 | 21.90 | 20.52 | 20.88 | 1,303,100 | -1.19(-5.39%) |
Feb 27, 2020 | 22.51 | 23.67 | 21.36 | 22.07 | 1,285,122 | -1.19(-5.12%) |
Feb 26, 2020 | 24.30 | 24.32 | 22.88 | 23.26 | 1,115,728 | -0.93(-3.84%) |
Feb 25, 2020 | 25.48 | 25.64 | 24.15 | 24.19 | 969,319 | -1.17(-4.61%) |
Feb 24, 2020 | 25.74 | 26.06 | 24.53 | 25.36 | 817,724 | -1.45(-5.41%) |
Feb 21, 2020 | 26.55 | 26.88 | 26.06 | 26.81 | 441,400 | +0.02(+0.07%) |
Feb 20, 2020 | 26.68 | 27.27 | 26.56 | 26.79 | 387,411 | +0.09(+0.34%) |
Feb 19, 2020 | 27.02 | 27.05 | 26.30 | 26.70 | 762,008 | -0.34(-1.26%) |
Feb 18, 2020 | 27.78 | 28.05 | 26.99 | 27.04 | 549,997 | -0.92(-3.29%) |
Feb 14, 2020 | 28.47 | 28.65 | 27.80 | 27.96 | 485,400 | -0.55(-1.93%) |
Feb 13, 2020 | 28.77 | 28.80 | 28.07 | 28.51 | 579,724 | -0.49(-1.69%) |
Feb 12, 2020 | 28.68 | 29.04 | 28.61 | 29.00 | 388,326 | +0.55(+1.92%) |
Feb 11, 2020 | 28.10 | 29.17 | 28.10 | 28.45 | 404,519 | +0.31(+1.10%) |
Feb 10, 2020 | 28.08 | 28.31 | 27.76 | 28.14 | 526,571 | -0.08(-0.28%) |
Feb 07, 2020 | 28.39 | 28.60 | 27.76 | 28.22 | 598,365 | -0.44(-1.53%) |
Feb 06, 2020 | 30.17 | 30.33 | 28.45 | 28.66 | 841,564 | -1.19(-3.97%) |
Feb 05, 2020 | 29.52 | 30.63 | 29.52 | 29.85 | 747,147 | +0.78(+2.67%) |
Feb 04, 2020 | 28.08 | 29.15 | 28.08 | 29.07 | 790,399 | +1.59(+5.78%) |