Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.43 | 14.72 | 13.88 | 14.12 | 512,569 | -0.29(-2.01%) |
Apr 29, 2020 | 13.62 | 14.73 | 13.35 | 14.41 | 525,063 | +1.31(+10.00%) |
Apr 28, 2020 | 13.52 | 13.60 | 12.61 | 13.10 | 378,853 | +0.01(+0.08%) |
Apr 27, 2020 | 12.71 | 13.14 | 12.48 | 13.09 | 317,033 | +0.60(+4.80%) |
Apr 24, 2020 | 12.46 | 12.58 | 12.10 | 12.49 | 179,900 | +0.14(+1.13%) |
Apr 23, 2020 | 12.05 | 12.95 | 12.05 | 12.35 | 337,966 | +0.19(+1.56%) |
Apr 22, 2020 | 12.41 | 12.53 | 12.09 | 12.16 | 253,473 | +0.12(+1.00%) |
Apr 21, 2020 | 11.93 | 12.47 | 11.63 | 12.04 | 357,961 | -0.37(-2.98%) |
Apr 20, 2020 | 12.28 | 12.92 | 11.97 | 12.41 | 320,040 | -0.15(-1.19%) |
Apr 17, 2020 | 11.53 | 12.59 | 11.27 | 12.56 | 425,500 | +1.56(+14.18%) |
Apr 16, 2020 | 11.40 | 11.59 | 10.66 | 11.00 | 411,718 | -0.35(-3.08%) |
Apr 15, 2020 | 11.27 | 11.66 | 10.73 | 11.35 | 529,984 | -0.47(-3.98%) |
Apr 14, 2020 | 11.42 | 12.12 | 11.30 | 11.82 | 373,995 | +0.69(+6.20%) |
Apr 13, 2020 | 11.53 | 11.69 | 10.96 | 11.13 | 348,716 | -0.42(-3.64%) |
Apr 09, 2020 | 11.79 | 12.38 | 11.13 | 11.55 | 835,600 | +0.19(+1.67%) |
Apr 08, 2020 | 10.45 | 11.62 | 10.27 | 11.36 | 752,958 | +1.20(+11.81%) |
Apr 07, 2020 | 9.690 | 10.75 | 9.690 | 10.16 | 872,968 | +0.74(+7.86%) |
Apr 06, 2020 | 8.700 | 9.570 | 8.700 | 9.420 | 879,522 | +1.14(+13.77%) |
Apr 03, 2020 | 8.790 | 8.790 | 7.920 | 8.280 | 359,100 | -0.50(-5.69%) |
Apr 02, 2020 | 9.000 | 9.680 | 8.290 | 8.780 | 437,152 | -0.24(-2.66%) |
Apr 01, 2020 | 10.09 | 10.09 | 8.805 | 9.020 | 493,633 | -1.49(-14.18%) |
Mar 31, 2020 | 10.85 | 10.85 | 9.800 | 10.51 | 874,378 | -0.39(-3.58%) |
Mar 30, 2020 | 9.210 | 10.99 | 9.200 | 10.90 | 574,024 | +1.57(+16.83%) |
Mar 27, 2020 | 11.11 | 11.19 | 9.260 | 9.330 | 623,300 | -2.21(-19.15%) |
Mar 26, 2020 | 9.860 | 11.60 | 9.650 | 11.54 | 855,289 | +1.82(+18.72%) |
Mar 25, 2020 | 9.570 | 10.17 | 9.010 | 9.720 | 760,430 | +0.41(+4.40%) |
Mar 24, 2020 | 9.210 | 9.660 | 8.650 | 9.310 | 933,778 | +0.54(+6.16%) |
Mar 23, 2020 | 8.160 | 8.820 | 7.550 | 8.770 | 849,030 | +0.48(+5.79%) |
Mar 20, 2020 | 8.430 | 9.380 | 8.200 | 8.290 | 1,060,900 | +0.10(+1.22%) |
Mar 19, 2020 | 6.240 | 8.450 | 5.820 | 8.190 | 1,287,130 | +2.05(+33.39%) |
Mar 18, 2020 | 9.000 | 9.165 | 5.810 | 6.140 | 923,912 | -3.00(-32.82%) |
Mar 17, 2020 | 10.58 | 11.05 | 8.510 | 9.140 | 1,265,348 | -1.39(-13.20%) |
Mar 16, 2020 | 13.37 | 13.37 | 10.50 | 10.53 | 728,113 | -4.25(-28.76%) |
Mar 13, 2020 | 15.92 | 15.96 | 13.84 | 14.78 | 662,300 | -0.39(-2.57%) |
Mar 12, 2020 | 16.04 | 16.94 | 13.55 | 15.17 | 800,720 | -2.05(-11.90%) |
Mar 11, 2020 | 16.82 | 17.67 | 16.64 | 17.22 | 370,109 | +0.25(+1.47%) |
Mar 10, 2020 | 17.63 | 17.68 | 16.37 | 16.97 | 581,668 | -0.33(-1.91%) |
Mar 09, 2020 | 18.39 | 18.68 | 17.16 | 17.30 | 443,289 | -2.10(-10.82%) |
Mar 06, 2020 | 21.82 | 21.88 | 19.28 | 19.40 | 480,700 | -2.86(-12.85%) |
Mar 05, 2020 | 21.66 | 22.28 | 21.29 | 22.26 | 386,750 | +0.12(+0.54%) |
Mar 04, 2020 | 21.62 | 22.19 | 21.34 | 22.14 | 236,117 | +0.94(+4.43%) |
Mar 03, 2020 | 21.88 | 22.32 | 21.06 | 21.20 | 215,529 | -0.67(-3.06%) |
Mar 02, 2020 | 20.75 | 21.93 | 20.55 | 21.87 | 356,337 | +1.44(+7.05%) |
Feb 28, 2020 | 20.31 | 20.52 | 19.91 | 20.43 | 572,200 | -0.62(-2.95%) |
Feb 27, 2020 | 21.71 | 22.04 | 21.03 | 21.05 | 425,197 | -0.98(-4.45%) |
Feb 26, 2020 | 21.91 | 22.35 | 21.86 | 22.03 | 305,567 | +0.17(+0.78%) |
Feb 25, 2020 | 23.00 | 23.11 | 21.71 | 21.86 | 270,655 | -1.09(-4.75%) |
Feb 24, 2020 | 22.69 | 23.08 | 22.35 | 22.95 | 330,727 | -0.16(-0.67%) |
Feb 21, 2020 | 23.02 | 23.45 | 23.02 | 23.11 | 274,400 | +0.16(+0.72%) |
Feb 20, 2020 | 22.87 | 23.01 | 22.56 | 22.94 | 177,067 | +0.05(+0.22%) |
Feb 19, 2020 | 22.68 | 23.08 | 22.56 | 22.89 | 301,441 | +0.21(+0.93%) |
Feb 18, 2020 | 22.90 | 23.01 | 22.63 | 22.68 | 185,915 | -0.19(-0.83%) |
Feb 14, 2020 | 22.73 | 23.04 | 22.67 | 22.87 | 169,800 | +0.17(+0.75%) |
Feb 13, 2020 | 22.38 | 22.85 | 22.38 | 22.70 | 188,704 | +0.32(+1.43%) |
Feb 12, 2020 | 22.45 | 22.70 | 22.17 | 22.38 | 304,790 | -0.05(-0.22%) |
Feb 11, 2020 | 22.37 | 22.50 | 22.28 | 22.43 | 132,340 | +0.07(+0.31%) |
Feb 10, 2020 | 22.18 | 22.43 | 22.09 | 22.36 | 177,783 | +0.23(+1.04%) |
Feb 07, 2020 | 22.53 | 22.56 | 21.92 | 22.13 | 157,100 | -0.32(-1.43%) |
Feb 06, 2020 | 22.51 | 22.62 | 22.20 | 22.45 | 155,463 | -0.07(-0.29%) |
Feb 05, 2020 | 22.35 | 22.65 | 22.27 | 22.52 | 131,601 | +0.25(+1.10%) |
Feb 04, 2020 | 22.19 | 22.39 | 21.95 | 22.27 | 307,509 | +0.15(+0.68%) |