Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.34 | 13.38 | 12.91 | 13.04 | 2,075,371 | -0.80(-5.79%) |
Apr 29, 2020 | 13.36 | 14.16 | 13.36 | 13.84 | 1,766,007 | +1.06(+8.31%) |
Apr 28, 2020 | 12.74 | 13.13 | 12.42 | 12.78 | 2,211,680 | +0.69(+5.69%) |
Apr 27, 2020 | 11.63 | 12.28 | 11.49 | 12.09 | 2,451,338 | +0.53(+4.59%) |
Apr 24, 2020 | 11.48 | 11.73 | 11.03 | 11.56 | 1,714,320 | +0.24(+2.08%) |
Apr 23, 2020 | 11.03 | 11.69 | 10.95 | 11.33 | 1,746,294 | +0.40(+3.67%) |
Apr 22, 2020 | 11.04 | 11.30 | 10.87 | 10.93 | 2,669,780 | +0.32(+3.04%) |
Apr 21, 2020 | 10.59 | 10.89 | 10.28 | 10.61 | 1,576,216 | -0.57(-5.14%) |
Apr 20, 2020 | 11.34 | 11.63 | 10.82 | 11.18 | 1,700,236 | -0.63(-5.31%) |
Apr 17, 2020 | 11.77 | 12.23 | 11.52 | 11.81 | 2,335,413 | +0.69(+6.19%) |
Apr 16, 2020 | 11.46 | 11.48 | 10.51 | 11.12 | 2,823,997 | -0.45(-3.91%) |
Apr 15, 2020 | 11.36 | 11.96 | 11.01 | 11.57 | 1,685,302 | -0.54(-4.46%) |
Apr 14, 2020 | 12.63 | 12.66 | 11.77 | 12.11 | 1,512,508 | -0.04(-0.36%) |
Apr 13, 2020 | 12.53 | 12.96 | 11.57 | 12.16 | 1,742,979 | -0.95(-7.24%) |
Apr 09, 2020 | 12.68 | 13.27 | 12.24 | 13.10 | 4,104,286 | +1.13(+9.45%) |
Apr 08, 2020 | 11.78 | 12.14 | 11.41 | 11.97 | 3,325,386 | +0.44(+3.85%) |
Apr 07, 2020 | 10.34 | 11.67 | 10.29 | 11.53 | 5,066,118 | +1.74(+17.79%) |
Apr 06, 2020 | 9.064 | 9.874 | 8.908 | 9.787 | 3,767,070 | +1.34(+15.88%) |
Apr 03, 2020 | 9.865 | 10.15 | 8.298 | 8.446 | 3,886,766 | -1.56(-15.58%) |
Apr 02, 2020 | 9.848 | 10.43 | 9.691 | 10.00 | 3,095,257 | +0.09(+0.88%) |
Apr 01, 2020 | 10.61 | 10.61 | 9.813 | 9.918 | 2,453,656 | -1.36(-12.05%) |
Mar 31, 2020 | 12.11 | 12.36 | 11.01 | 11.28 | 2,207,096 | -0.93(-7.63%) |
Mar 30, 2020 | 12.76 | 12.77 | 11.41 | 12.21 | 1,590,250 | -0.59(-4.63%) |
Mar 27, 2020 | 13.50 | 13.50 | 12.49 | 12.80 | 2,636,886 | -0.98(-7.14%) |
Mar 26, 2020 | 11.62 | 14.01 | 11.54 | 13.78 | 3,401,519 | +2.29(+19.92%) |
Mar 25, 2020 | 10.11 | 11.88 | 10.02 | 11.49 | 5,331,934 | +1.42(+14.09%) |
Mar 24, 2020 | 10.41 | 11.01 | 9.709 | 10.07 | 3,954,339 | +0.84(+9.05%) |
Mar 23, 2020 | 12.07 | 12.07 | 9.042 | 9.238 | 3,733,842 | -3.06(-24.86%) |
Mar 20, 2020 | 15.25 | 15.54 | 12.21 | 12.29 | 4,081,776 | -2.83(-18.71%) |
Mar 19, 2020 | 10.82 | 15.86 | 10.16 | 15.12 | 5,404,042 | +4.11(+37.31%) |
Mar 18, 2020 | 13.40 | 13.40 | 9.865 | 11.01 | 4,360,830 | -3.30(-23.05%) |
Mar 17, 2020 | 13.82 | 14.31 | 12.91 | 14.31 | 4,885,813 | +0.72(+5.32%) |
Mar 16, 2020 | 14.06 | 15.39 | 13.44 | 13.59 | 4,130,655 | -2.44(-15.21%) |
Mar 13, 2020 | 16.38 | 17.01 | 15.41 | 16.03 | 4,991,594 | +0.47(+3.02%) |
Mar 12, 2020 | 14.55 | 16.38 | 14.54 | 15.56 | 3,404,073 | -0.81(-4.95%) |
Mar 11, 2020 | 17.34 | 17.72 | 16.02 | 16.37 | 4,128,327 | -1.41(-7.93%) |
Mar 10, 2020 | 18.56 | 18.85 | 17.63 | 17.78 | 3,898,949 | -0.24(-1.31%) |
Mar 09, 2020 | 17.85 | 18.78 | 17.30 | 18.02 | 2,407,138 | -1.63(-8.29%) |
Mar 06, 2020 | 19.33 | 20.17 | 19.22 | 19.64 | 3,133,255 | -0.31(-1.57%) |
Mar 05, 2020 | 19.89 | 20.42 | 19.72 | 19.96 | 2,782,378 | -0.40(-1.97%) |
Mar 04, 2020 | 20.26 | 20.65 | 19.94 | 20.36 | 2,870,690 | +0.33(+1.65%) |
Mar 03, 2020 | 19.75 | 20.35 | 19.53 | 20.03 | 4,457,107 | +0.23(+1.19%) |
Mar 02, 2020 | 18.57 | 19.79 | 18.50 | 19.79 | 2,757,074 | +1.30(+7.02%) |
Feb 28, 2020 | 18.45 | 18.93 | 18.13 | 18.49 | 3,548,542 | -0.39(-2.07%) |
Feb 27, 2020 | 19.17 | 19.74 | 18.89 | 18.89 | 2,026,927 | -0.61(-3.13%) |
Feb 26, 2020 | 19.97 | 20.23 | 19.44 | 19.50 | 2,098,509 | -0.33(-1.67%) |
Feb 25, 2020 | 20.35 | 20.56 | 19.78 | 19.83 | 2,514,020 | -0.57(-2.78%) |
Feb 24, 2020 | 20.23 | 20.66 | 20.18 | 20.39 | 2,153,060 | -0.27(-1.31%) |
Feb 21, 2020 | 20.89 | 21.11 | 20.66 | 20.66 | 1,949,068 | -0.18(-0.86%) |
Feb 20, 2020 | 20.30 | 20.88 | 20.30 | 20.84 | 2,261,202 | +0.47(+2.30%) |
Feb 19, 2020 | 21.08 | 21.13 | 20.32 | 20.37 | 2,131,298 | -0.61(-2.93%) |
Feb 18, 2020 | 20.77 | 21.11 | 20.77 | 20.99 | 2,004,696 | +0.07(+0.33%) |
Feb 14, 2020 | 21.09 | 21.11 | 20.74 | 20.92 | 1,852,574 | -0.21(-0.98%) |
Feb 13, 2020 | 21.24 | 21.38 | 21.07 | 21.13 | 1,263,536 | -0.04(-0.20%) |
Feb 12, 2020 | 21.51 | 21.57 | 21.14 | 21.17 | 1,777,722 | -0.29(-1.37%) |
Feb 11, 2020 | 21.41 | 21.66 | 21.37 | 21.46 | 1,298,357 | +0.10(+0.49%) |
Feb 10, 2020 | 21.21 | 21.36 | 21.09 | 21.36 | 1,657,851 | +0.08(+0.37%) |
Feb 07, 2020 | 21.55 | 21.63 | 21.24 | 21.28 | 1,312,398 | -0.26(-1.21%) |
Feb 06, 2020 | 22.30 | 22.43 | 21.37 | 21.54 | 2,073,317 | -0.58(-2.62%) |
Feb 05, 2020 | 21.91 | 22.21 | 21.87 | 22.12 | 1,352,888 | +0.34(+1.55%) |
Feb 04, 2020 | 21.85 | 22.30 | 21.73 | 21.78 | 2,201,399 | +0.17(+0.80%) |