Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.94 | 15.28 | 14.43 | 14.86 | 1,771,691 | -0.86(-5.44%) |
Apr 29, 2020 | 14.73 | 17.07 | 14.44 | 15.71 | 2,822,995 | +1.54(+10.90%) |
Apr 28, 2020 | 14.17 | 14.59 | 13.79 | 14.17 | 1,400,985 | +0.34(+2.49%) |
Apr 27, 2020 | 12.60 | 14.03 | 12.34 | 13.82 | 1,335,123 | +1.62(+13.30%) |
Apr 24, 2020 | 11.67 | 12.35 | 11.48 | 12.20 | 1,248,367 | +0.66(+5.71%) |
Apr 23, 2020 | 11.60 | 11.90 | 11.37 | 11.54 | 860,003 | -0.09(-0.76%) |
Apr 22, 2020 | 12.07 | 12.48 | 11.37 | 11.63 | 1,308,042 | -0.37(-3.11%) |
Apr 21, 2020 | 11.80 | 12.18 | 11.70 | 12.01 | 897,232 | -0.40(-3.25%) |
Apr 20, 2020 | 12.32 | 12.70 | 12.16 | 12.41 | 1,112,132 | -0.34(-2.70%) |
Apr 17, 2020 | 13.28 | 13.61 | 12.38 | 12.75 | 1,550,925 | -0.06(-0.46%) |
Apr 16, 2020 | 13.30 | 13.30 | 11.94 | 12.81 | 1,526,029 | -0.48(-3.62%) |
Apr 15, 2020 | 13.53 | 13.59 | 12.96 | 13.29 | 783,999 | -0.95(-6.69%) |
Apr 14, 2020 | 14.78 | 15.12 | 13.76 | 14.25 | 1,085,730 | -0.17(-1.16%) |
Apr 13, 2020 | 15.34 | 15.34 | 13.37 | 14.41 | 1,064,994 | -1.29(-8.20%) |
Apr 09, 2020 | 15.41 | 16.34 | 15.30 | 15.70 | 1,171,075 | +1.11(+7.61%) |
Apr 08, 2020 | 14.13 | 14.75 | 13.75 | 14.59 | 1,108,448 | +0.85(+6.15%) |
Apr 07, 2020 | 13.95 | 14.75 | 13.42 | 13.75 | 2,033,374 | +0.51(+3.86%) |
Apr 06, 2020 | 12.54 | 13.36 | 12.19 | 13.23 | 1,730,605 | +1.43(+12.07%) |
Apr 03, 2020 | 12.83 | 13.39 | 11.04 | 11.81 | 1,482,480 | -1.11(-8.60%) |
Apr 02, 2020 | 13.84 | 14.30 | 12.54 | 12.92 | 1,709,814 | -1.07(-7.66%) |
Apr 01, 2020 | 13.78 | 14.60 | 13.23 | 13.99 | 2,137,224 | -0.76(-5.13%) |
Mar 31, 2020 | 12.24 | 15.04 | 11.60 | 14.75 | 3,261,944 | +2.47(+20.10%) |
Mar 30, 2020 | 11.40 | 12.43 | 10.81 | 12.28 | 1,027,596 | +0.88(+7.76%) |
Mar 27, 2020 | 12.02 | 12.51 | 11.13 | 11.40 | 1,011,101 | -1.34(-10.50%) |
Mar 26, 2020 | 12.62 | 13.95 | 12.33 | 12.73 | 1,461,442 | +0.18(+1.41%) |
Mar 25, 2020 | 11.77 | 13.59 | 11.31 | 12.56 | 2,228,108 | +1.07(+9.33%) |
Mar 24, 2020 | 8.879 | 11.53 | 8.869 | 11.48 | 2,197,728 | +3.15(+37.74%) |
Mar 23, 2020 | 8.653 | 8.800 | 7.384 | 8.338 | 1,335,707 | -0.28(-3.20%) |
Mar 20, 2020 | 9.499 | 10.09 | 8.397 | 8.614 | 2,064,306 | -0.86(-9.03%) |
Mar 19, 2020 | 8.437 | 9.970 | 8.112 | 9.469 | 2,693,850 | +1.04(+12.37%) |
Mar 18, 2020 | 12.02 | 12.63 | 7.994 | 8.427 | 2,376,874 | -4.41(-34.38%) |
Mar 17, 2020 | 12.00 | 12.94 | 11.69 | 12.84 | 1,987,166 | +1.01(+8.56%) |
Mar 16, 2020 | 14.41 | 14.70 | 11.35 | 11.83 | 1,610,335 | -2.65(-18.33%) |
Mar 13, 2020 | 12.86 | 14.49 | 12.71 | 14.48 | 1,558,857 | +2.35(+19.37%) |
Mar 12, 2020 | 12.33 | 12.93 | 11.85 | 12.13 | 1,565,579 | -1.78(-12.79%) |
Mar 11, 2020 | 13.61 | 14.73 | 13.35 | 13.91 | 2,502,896 | -0.23(-1.60%) |
Mar 10, 2020 | 14.53 | 14.57 | 12.92 | 14.14 | 2,398,992 | +0.14(+0.98%) |
Mar 09, 2020 | 11.85 | 15.52 | 11.85 | 14.00 | 2,317,166 | -3.51(-20.04%) |
Mar 06, 2020 | 16.93 | 18.06 | 16.89 | 17.51 | 1,271,555 | -0.26(-1.44%) |
Mar 05, 2020 | 19.26 | 19.26 | 17.59 | 17.77 | 1,244,567 | -2.06(-10.41%) |
Mar 04, 2020 | 19.67 | 20.17 | 19.34 | 19.83 | 1,071,432 | +0.60(+3.12%) |
Mar 03, 2020 | 19.78 | 20.94 | 18.75 | 19.23 | 1,659,904 | -0.28(-1.41%) |
Mar 02, 2020 | 17.71 | 19.62 | 17.25 | 19.51 | 1,538,879 | +0.30(+1.54%) |
Feb 28, 2020 | 18.70 | 19.21 | 18.01 | 19.21 | 1,712,221 | -0.22(-1.11%) |
Feb 27, 2020 | 19.59 | 20.10 | 19.15 | 19.43 | 1,173,524 | -0.75(-3.70%) |
Feb 26, 2020 | 20.86 | 20.94 | 19.69 | 20.18 | 883,982 | -0.49(-2.38%) |
Feb 25, 2020 | 21.96 | 22.06 | 20.65 | 20.67 | 1,014,438 | -1.30(-5.91%) |
Feb 24, 2020 | 21.52 | 22.12 | 21.33 | 21.97 | 469,182 | -0.42(-1.89%) |
Feb 21, 2020 | 23.03 | 23.15 | 22.23 | 22.39 | 598,402 | -0.76(-3.27%) |
Feb 20, 2020 | 23.08 | 23.35 | 22.50 | 23.15 | 471,335 | +0.00(+0.00%) |
Feb 19, 2020 | 23.23 | 23.48 | 22.91 | 23.15 | 560,541 | -0.11(-0.47%) |
Feb 18, 2020 | 23.36 | 23.55 | 23.03 | 23.25 | 500,377 | -0.32(-1.38%) |
Feb 14, 2020 | 23.63 | 23.78 | 23.23 | 23.58 | 396,121 | -0.13(-0.54%) |
Feb 13, 2020 | 23.33 | 24.09 | 23.28 | 23.71 | 638,400 | +0.21(+0.88%) |
Feb 12, 2020 | 23.99 | 24.04 | 23.25 | 23.50 | 686,202 | -0.14(-0.58%) |
Feb 11, 2020 | 23.46 | 24.02 | 23.15 | 23.64 | 796,503 | +0.46(+1.99%) |
Feb 10, 2020 | 23.57 | 23.82 | 23.02 | 23.18 | 714,420 | -0.50(-2.12%) |
Feb 07, 2020 | 24.02 | 24.21 | 23.58 | 23.68 | 900,960 | -0.50(-2.07%) |
Feb 06, 2020 | 24.21 | 24.39 | 23.80 | 24.18 | 848,907 | +0.18(+0.74%) |
Feb 05, 2020 | 23.95 | 24.76 | 23.42 | 24.00 | 2,622,922 | +1.60(+7.16%) |
Feb 04, 2020 | 22.24 | 22.56 | 22.02 | 22.40 | 1,073,632 | +0.55(+2.52%) |