Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.68 | 16.93 | 14.81 | 16.64 | 1,546,911 | +1.03(+6.60%) |
Apr 29, 2020 | 15.08 | 15.96 | 14.91 | 15.61 | 768,154 | +0.81(+5.47%) |
Apr 28, 2020 | 14.46 | 14.90 | 14.33 | 14.80 | 603,165 | +0.52(+3.64%) |
Apr 27, 2020 | 14.12 | 14.57 | 13.90 | 14.28 | 984,698 | +0.38(+2.73%) |
Apr 24, 2020 | 14.21 | 14.28 | 13.67 | 13.90 | 303,164 | -0.21(-1.49%) |
Apr 23, 2020 | 14.12 | 14.38 | 14.01 | 14.11 | 376,102 | +0.13(+0.93%) |
Apr 22, 2020 | 14.39 | 14.40 | 13.93 | 13.98 | 305,692 | -0.14(-0.99%) |
Apr 21, 2020 | 15.16 | 15.81 | 14.04 | 14.12 | 556,422 | -1.01(-6.68%) |
Apr 20, 2020 | 13.78 | 15.37 | 13.60 | 15.13 | 606,135 | +1.29(+9.32%) |
Apr 17, 2020 | 13.03 | 13.98 | 13.03 | 13.84 | 826,761 | +1.05(+8.21%) |
Apr 16, 2020 | 12.68 | 12.99 | 12.30 | 12.79 | 399,098 | +0.25(+1.99%) |
Apr 15, 2020 | 12.12 | 12.60 | 11.83 | 12.54 | 511,864 | +0.28(+2.28%) |
Apr 14, 2020 | 12.27 | 13.00 | 11.93 | 12.26 | 777,795 | +0.22(+1.83%) |
Apr 13, 2020 | 13.18 | 13.31 | 11.58 | 12.04 | 495,716 | -1.50(-11.08%) |
Apr 09, 2020 | 13.54 | 13.54 | 13.54 | 0 | +0.95(+7.55%) | |
Apr 08, 2020 | 11.88 | 12.88 | 11.52 | 12.59 | 493,702 | +0.85(+7.24%) |
Apr 07, 2020 | 11.15 | 12.16 | 10.80 | 11.74 | 889,319 | +0.82(+7.51%) |
Apr 06, 2020 | 11.24 | 11.29 | 10.29 | 10.92 | 843,265 | +0.04(+0.37%) |
Apr 03, 2020 | 11.72 | 11.92 | 10.82 | 10.88 | 467,641 | -0.95(-8.03%) |
Apr 02, 2020 | 12.04 | 12.05 | 11.48 | 11.83 | 429,345 | -0.08(-0.67%) |
Apr 01, 2020 | 11.75 | 12.54 | 11.57 | 11.91 | 655,058 | +0.21(+1.79%) |
Mar 31, 2020 | 11.66 | 12.19 | 11.11 | 11.70 | 1,254,211 | -0.05(-0.43%) |
Mar 30, 2020 | 13.40 | 13.62 | 11.05 | 11.75 | 821,079 | -1.66(-12.38%) |
Mar 27, 2020 | 13.05 | 13.72 | 12.17 | 13.41 | 378,426 | +0.07(+0.52%) |
Mar 26, 2020 | 13.33 | 13.47 | 12.58 | 13.34 | 653,452 | +0.17(+1.29%) |
Mar 25, 2020 | 12.80 | 13.62 | 12.56 | 13.17 | 989,978 | +1.01(+8.31%) |
Mar 24, 2020 | 10.96 | 12.95 | 10.61 | 12.16 | 1,447,530 | +1.59(+15.04%) |
Mar 23, 2020 | 10.91 | 11.23 | 10.13 | 10.57 | 327,855 | -0.26(-2.40%) |
Mar 20, 2020 | 10.20 | 11.39 | 9.600 | 10.83 | 930,866 | +0.72(+7.12%) |
Mar 19, 2020 | 8.770 | 10.61 | 8.610 | 10.11 | 1,081,527 | +1.27(+14.37%) |
Mar 18, 2020 | 8.630 | 9.000 | 7.640 | 8.840 | 804,005 | -0.16(-1.78%) |
Mar 17, 2020 | 9.900 | 10.00 | 6.300 | 9.000 | 3,109,392 | -0.33(-3.54%) |
Mar 16, 2020 | 15.49 | 15.49 | 9.060 | 9.330 | 2,647,782 | -11.08(-54.29%) |
Mar 13, 2020 | 25.71 | 26.36 | 18.68 | 20.41 | 2,470,541 | -4.61(-18.43%) |
Mar 12, 2020 | 28.75 | 28.75 | 23.67 | 25.02 | 1,853,361 | -4.93(-16.46%) |
Mar 11, 2020 | 29.89 | 30.27 | 29.61 | 29.95 | 1,194,691 | -1.05(-3.39%) |
Mar 10, 2020 | 29.34 | 31.03 | 29.08 | 31.00 | 889,872 | +1.96(+6.75%) |
Mar 09, 2020 | 30.00 | 31.00 | 28.81 | 29.04 | 1,165,270 | -2.66(-8.39%) |
Mar 06, 2020 | 28.61 | 31.98 | 28.39 | 31.70 | 2,754,912 | +1.84(+6.16%) |
Mar 05, 2020 | 31.40 | 31.40 | 27.13 | 29.86 | 4,835,209 | -2.62(-8.07%) |
Mar 04, 2020 | 32.91 | 33.04 | 31.97 | 32.48 | 1,943,436 | -0.37(-1.13%) |
Mar 03, 2020 | 32.99 | 33.20 | 32.82 | 32.85 | 1,561,883 | +0.00(+0.00%) |
Mar 02, 2020 | 33.15 | 33.23 | 32.49 | 32.85 | 2,015,767 | -0.14(-0.42%) |
Feb 28, 2020 | 33.21 | 33.22 | 32.91 | 32.99 | 2,350,885 | -0.41(-1.23%) |
Feb 27, 2020 | 33.78 | 33.78 | 32.51 | 33.40 | 1,589,929 | -0.41(-1.21%) |
Feb 26, 2020 | 33.78 | 33.84 | 33.77 | 33.81 | 625,057 | +0.02(+0.06%) |
Feb 25, 2020 | 33.81 | 33.83 | 33.78 | 33.79 | 299,572 | -0.01(-0.03%) |
Feb 24, 2020 | 33.80 | 33.86 | 33.78 | 33.80 | 1,008,238 | -0.03(-0.09%) |
Feb 21, 2020 | 33.83 | 33.84 | 33.81 | 33.83 | 637,860 | +0.02(+0.06%) |
Feb 20, 2020 | 33.82 | 33.85 | 33.81 | 33.81 | 212,846 | -0.02(-0.06%) |
Feb 19, 2020 | 33.83 | 33.84 | 33.80 | 33.83 | 291,806 | +0.04(+0.12%) |
Feb 18, 2020 | 33.80 | 33.84 | 33.79 | 33.79 | 171,050 | -0.02(-0.06%) |
Feb 14, 2020 | 33.81 | 33.81 | 33.81 | 0 | -0.01(-0.03%) | |
Feb 13, 2020 | 33.81 | 33.84 | 33.80 | 33.82 | 479,467 | +0.00(+0.00%) |
Feb 12, 2020 | 33.86 | 33.89 | 33.82 | 33.82 | 763,005 | -0.01(-0.03%) |
Feb 11, 2020 | 33.80 | 33.90 | 33.79 | 33.83 | 611,602 | +0.05(+0.15%) |
Feb 10, 2020 | 33.83 | 33.87 | 33.78 | 33.78 | 298,561 | -0.05(-0.15%) |
Feb 07, 2020 | 33.85 | 33.85 | 33.78 | 33.83 | 962,070 | +0.04(+0.12%) |
Feb 06, 2020 | 33.80 | 33.80 | 33.78 | 33.79 | 671,960 | +0.02(+0.06%) |
Feb 05, 2020 | 33.79 | 33.80 | 33.76 | 33.77 | 1,172,748 | +0.02(+0.06%) |
Feb 04, 2020 | 33.80 | 33.80 | 33.74 | 33.75 | 1,181,276 | -0.01(-0.03%) |