Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.84 | 12.90 | 11.84 | 11.85 | 2,528,016 | -1.85(-13.47%) |
Apr 29, 2020 | 13.99 | 14.34 | 13.56 | 13.70 | 1,320,034 | +0.34(+2.55%) |
Apr 28, 2020 | 13.39 | 13.63 | 13.11 | 13.36 | 817,231 | +0.29(+2.21%) |
Apr 27, 2020 | 12.85 | 13.25 | 12.64 | 13.07 | 1,280,361 | +0.48(+3.78%) |
Apr 24, 2020 | 12.74 | 12.78 | 12.46 | 12.59 | 764,999 | +0.00(+0.00%) |
Apr 23, 2020 | 12.59 | 12.84 | 12.36 | 12.59 | 1,199,235 | -0.04(-0.34%) |
Apr 22, 2020 | 12.84 | 12.94 | 12.62 | 12.63 | 753,205 | -0.01(-0.07%) |
Apr 21, 2020 | 12.88 | 13.20 | 12.63 | 12.64 | 1,360,016 | -0.58(-4.37%) |
Apr 20, 2020 | 13.45 | 13.61 | 13.14 | 13.22 | 1,962,628 | -0.48(-3.48%) |
Apr 17, 2020 | 13.25 | 13.82 | 13.19 | 13.70 | 2,017,179 | +0.94(+7.40%) |
Apr 16, 2020 | 12.92 | 12.92 | 12.53 | 12.75 | 915,200 | -0.08(-0.66%) |
Apr 15, 2020 | 12.75 | 13.08 | 12.63 | 12.84 | 1,633,526 | -0.54(-4.07%) |
Apr 14, 2020 | 13.69 | 13.87 | 13.33 | 13.38 | 1,042,486 | -0.02(-0.13%) |
Apr 13, 2020 | 14.28 | 14.36 | 13.16 | 13.40 | 1,085,769 | -0.41(-2.96%) |
Apr 09, 2020 | 13.39 | 13.93 | 13.20 | 13.81 | 1,234,067 | +0.81(+6.21%) |
Apr 08, 2020 | 12.28 | 13.14 | 12.28 | 13.00 | 924,271 | +0.86(+7.07%) |
Apr 07, 2020 | 12.48 | 13.03 | 12.12 | 12.14 | 1,590,478 | +0.40(+3.40%) |
Apr 06, 2020 | 11.27 | 11.88 | 11.12 | 11.74 | 1,082,545 | +1.08(+10.13%) |
Apr 03, 2020 | 10.72 | 10.72 | 10.35 | 10.66 | 1,559,638 | +0.10(+0.97%) |
Apr 02, 2020 | 10.58 | 11.02 | 10.35 | 10.56 | 2,636,248 | -0.09(-0.80%) |
Apr 01, 2020 | 10.34 | 10.77 | 10.02 | 10.64 | 3,056,720 | -0.20(-1.88%) |
Mar 31, 2020 | 10.67 | 11.04 | 10.67 | 10.85 | 2,351,756 | +0.03(+0.24%) |
Mar 30, 2020 | 10.79 | 10.98 | 10.51 | 10.82 | 1,547,527 | -0.03(-0.24%) |
Mar 27, 2020 | 10.85 | 11.15 | 9.969 | 10.85 | 2,382,271 | -0.13(-1.16%) |
Mar 26, 2020 | 10.29 | 11.34 | 10.28 | 10.98 | 2,769,329 | +0.73(+7.14%) |
Mar 25, 2020 | 9.752 | 11.04 | 9.463 | 10.24 | 2,872,118 | +0.59(+6.07%) |
Mar 24, 2020 | 9.446 | 9.964 | 9.063 | 9.658 | 3,207,847 | +0.64(+7.07%) |
Mar 23, 2020 | 8.570 | 9.182 | 8.009 | 9.021 | 4,910,074 | +0.40(+4.64%) |
Mar 20, 2020 | 9.182 | 9.837 | 8.604 | 8.621 | 2,733,249 | -0.53(-5.76%) |
Mar 19, 2020 | 8.715 | 9.743 | 8.315 | 9.148 | 2,776,994 | +0.28(+3.16%) |
Mar 18, 2020 | 10.43 | 10.57 | 8.587 | 8.868 | 2,109,219 | -2.24(-20.20%) |
Mar 17, 2020 | 12.66 | 12.75 | 10.94 | 11.11 | 3,572,250 | -1.36(-10.91%) |
Mar 16, 2020 | 12.63 | 13.10 | 12.33 | 12.47 | 1,659,983 | -1.81(-12.68%) |
Mar 13, 2020 | 14.32 | 14.38 | 13.58 | 14.28 | 1,703,370 | +0.54(+3.96%) |
Mar 12, 2020 | 15.41 | 15.52 | 13.56 | 13.74 | 1,796,328 | -2.66(-16.23%) |
Mar 11, 2020 | 17.74 | 17.94 | 16.34 | 16.40 | 1,509,220 | -1.54(-8.59%) |
Mar 10, 2020 | 18.07 | 18.27 | 17.48 | 17.94 | 992,911 | +0.17(+0.94%) |
Mar 09, 2020 | 18.33 | 18.67 | 17.39 | 17.77 | 1,773,893 | -1.60(-8.24%) |
Mar 06, 2020 | 19.24 | 19.60 | 19.10 | 19.37 | 1,073,030 | -0.37(-1.86%) |
Mar 05, 2020 | 20.52 | 20.52 | 19.69 | 19.74 | 1,077,341 | -0.92(-4.45%) |
Mar 04, 2020 | 20.40 | 20.69 | 20.07 | 20.66 | 1,149,665 | +0.47(+2.32%) |
Mar 03, 2020 | 20.42 | 20.94 | 20.02 | 20.19 | 1,173,459 | -0.18(-0.90%) |
Mar 02, 2020 | 20.32 | 20.37 | 19.65 | 20.37 | 1,929,738 | +0.13(+0.66%) |
Feb 28, 2020 | 20.52 | 20.77 | 20.01 | 20.24 | 1,426,638 | -0.37(-1.78%) |
Feb 27, 2020 | 20.50 | 21.10 | 20.11 | 20.61 | 1,778,462 | -0.29(-1.40%) |
Feb 26, 2020 | 21.12 | 21.53 | 20.89 | 20.90 | 1,234,742 | -0.18(-0.83%) |
Feb 25, 2020 | 22.14 | 22.26 | 21.07 | 21.08 | 1,148,476 | -0.98(-4.43%) |
Feb 24, 2020 | 22.22 | 22.35 | 21.70 | 22.05 | 1,029,129 | -0.79(-3.47%) |
Feb 21, 2020 | 23.32 | 23.85 | 22.78 | 22.85 | 2,015,746 | -0.45(-1.94%) |
Feb 20, 2020 | 22.50 | 24.17 | 22.25 | 23.30 | 1,818,587 | +0.48(+2.09%) |
Feb 19, 2020 | 23.36 | 23.43 | 22.82 | 22.82 | 959,077 | -0.52(-2.22%) |
Feb 18, 2020 | 23.12 | 23.39 | 22.97 | 23.34 | 546,385 | +0.09(+0.40%) |
Feb 14, 2020 | 23.52 | 23.68 | 23.18 | 23.25 | 789,066 | -0.20(-0.86%) |
Feb 13, 2020 | 23.61 | 23.77 | 23.39 | 23.45 | 504,205 | -0.33(-1.37%) |
Feb 12, 2020 | 23.97 | 24.04 | 23.57 | 23.77 | 708,854 | -0.04(-0.18%) |
Feb 11, 2020 | 23.53 | 23.91 | 23.39 | 23.82 | 464,693 | +0.31(+1.32%) |
Feb 10, 2020 | 23.62 | 23.77 | 23.49 | 23.51 | 476,721 | -0.14(-0.60%) |
Feb 07, 2020 | 23.83 | 23.85 | 23.41 | 23.65 | 492,777 | -0.37(-1.53%) |
Feb 06, 2020 | 24.29 | 24.35 | 23.94 | 24.02 | 432,051 | -0.15(-0.62%) |
Feb 05, 2020 | 24.32 | 24.39 | 23.97 | 24.17 | 840,157 | +0.08(+0.31%) |
Feb 04, 2020 | 23.90 | 24.15 | 23.80 | 24.09 | 1,064,838 | +0.55(+2.34%) |