Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.25 | 15.33 | 14.89 | 14.98 | 1,713,795 | -0.60(-3.85%) |
Apr 29, 2020 | 15.69 | 15.83 | 14.98 | 15.58 | 2,492,553 | +0.38(+2.50%) |
Apr 28, 2020 | 14.92 | 15.52 | 14.77 | 15.20 | 2,927,722 | +0.80(+5.56%) |
Apr 27, 2020 | 14.58 | 14.58 | 13.57 | 14.40 | 2,856,740 | +0.86(+6.35%) |
Apr 24, 2020 | 13.76 | 14.40 | 12.95 | 13.54 | 3,126,900 | +1.03(+8.23%) |
Apr 23, 2020 | 12.45 | 12.84 | 12.26 | 12.51 | 1,595,056 | +0.51(+4.25%) |
Apr 22, 2020 | 12.59 | 12.62 | 11.98 | 12.00 | 965,413 | -0.25(-2.04%) |
Apr 21, 2020 | 12.09 | 12.42 | 11.97 | 12.25 | 1,063,400 | -0.22(-1.76%) |
Apr 20, 2020 | 12.58 | 12.97 | 12.28 | 12.47 | 1,439,968 | -0.50(-3.86%) |
Apr 17, 2020 | 12.86 | 13.26 | 12.54 | 12.97 | 1,555,800 | +0.68(+5.53%) |
Apr 16, 2020 | 12.70 | 12.91 | 12.17 | 12.29 | 1,501,392 | -0.46(-3.61%) |
Apr 15, 2020 | 12.78 | 12.87 | 12.45 | 12.75 | 1,602,334 | -0.58(-4.35%) |
Apr 14, 2020 | 13.68 | 13.86 | 13.14 | 13.33 | 1,585,082 | +0.08(+0.60%) |
Apr 13, 2020 | 14.11 | 14.12 | 12.99 | 13.25 | 1,697,624 | -0.68(-4.88%) |
Apr 09, 2020 | 13.81 | 14.75 | 13.77 | 13.93 | 1,930,000 | +0.45(+3.34%) |
Apr 08, 2020 | 12.25 | 13.61 | 11.88 | 13.48 | 2,931,828 | +1.52(+12.71%) |
Apr 07, 2020 | 11.55 | 12.13 | 11.36 | 11.96 | 3,215,105 | +1.16(+10.74%) |
Apr 06, 2020 | 9.730 | 10.89 | 9.730 | 10.80 | 2,004,628 | +1.30(+13.68%) |
Apr 03, 2020 | 10.87 | 11.07 | 9.410 | 9.500 | 2,214,200 | -1.43(-13.08%) |
Apr 02, 2020 | 10.94 | 11.27 | 10.56 | 10.93 | 2,287,845 | -0.06(-0.55%) |
Apr 01, 2020 | 11.38 | 11.67 | 10.62 | 10.99 | 3,045,522 | -1.01(-8.42%) |
Mar 31, 2020 | 12.20 | 12.31 | 11.88 | 12.00 | 3,037,978 | -0.17(-1.40%) |
Mar 30, 2020 | 11.73 | 12.23 | 11.27 | 12.17 | 2,093,532 | +0.37(+3.14%) |
Mar 27, 2020 | 11.75 | 12.21 | 11.46 | 11.80 | 2,068,100 | -0.40(-3.28%) |
Mar 26, 2020 | 12.04 | 13.06 | 11.53 | 12.20 | 2,233,178 | +0.18(+1.50%) |
Mar 25, 2020 | 10.54 | 12.36 | 10.27 | 12.02 | 4,304,913 | +1.72(+16.70%) |
Mar 24, 2020 | 10.71 | 10.98 | 9.750 | 10.30 | 4,060,460 | +0.09(+0.88%) |
Mar 23, 2020 | 11.94 | 11.94 | 9.990 | 10.21 | 2,744,503 | -1.87(-15.48%) |
Mar 20, 2020 | 12.98 | 13.21 | 11.81 | 12.08 | 3,160,500 | -0.72(-5.63%) |
Mar 19, 2020 | 13.72 | 14.26 | 12.50 | 12.80 | 3,250,287 | -1.21(-8.64%) |
Mar 18, 2020 | 15.74 | 16.18 | 12.82 | 14.01 | 1,889,523 | -3.05(-17.87%) |
Mar 17, 2020 | 16.13 | 17.32 | 15.52 | 17.06 | 2,491,202 | +1.16(+7.33%) |
Mar 16, 2020 | 15.85 | 16.60 | 15.29 | 15.89 | 2,821,274 | -1.45(-8.36%) |
Mar 13, 2020 | 17.32 | 17.69 | 15.92 | 17.34 | 4,113,641 | +0.87(+5.27%) |
Mar 12, 2020 | 16.70 | 16.99 | 15.56 | 16.48 | 3,192,059 | -1.62(-8.94%) |
Mar 11, 2020 | 18.64 | 18.88 | 17.89 | 18.09 | 4,758,409 | -0.28(-1.50%) |
Mar 10, 2020 | 17.49 | 18.38 | 17.22 | 18.37 | 2,760,275 | +1.70(+10.18%) |
Mar 09, 2020 | 17.03 | 17.40 | 16.26 | 16.67 | 2,677,610 | -1.68(-9.14%) |
Mar 06, 2020 | 18.25 | 18.79 | 17.91 | 18.35 | 2,746,752 | -0.62(-3.28%) |
Mar 05, 2020 | 19.70 | 19.86 | 18.72 | 18.97 | 2,774,090 | -1.33(-6.56%) |
Mar 04, 2020 | 19.94 | 20.34 | 19.46 | 20.30 | 1,421,226 | +0.79(+4.04%) |
Mar 03, 2020 | 19.96 | 20.29 | 19.40 | 19.52 | 2,167,692 | -0.42(-2.13%) |
Mar 02, 2020 | 19.11 | 20.09 | 18.73 | 19.94 | 3,496,259 | +0.95(+4.99%) |
Feb 28, 2020 | 18.66 | 19.27 | 18.33 | 18.99 | 3,889,847 | -0.25(-1.28%) |
Feb 27, 2020 | 19.84 | 19.92 | 18.94 | 19.24 | 4,649,823 | -1.00(-4.92%) |
Feb 26, 2020 | 20.86 | 21.18 | 20.24 | 20.24 | 2,230,672 | -0.07(-0.34%) |
Feb 25, 2020 | 21.29 | 21.40 | 20.23 | 20.30 | 3,187,945 | -0.96(-4.50%) |
Feb 24, 2020 | 21.32 | 21.74 | 21.21 | 21.26 | 2,123,491 | -0.69(-3.15%) |
Feb 21, 2020 | 22.64 | 22.64 | 21.83 | 21.95 | 2,461,232 | -0.83(-3.64%) |
Feb 20, 2020 | 22.74 | 23.12 | 22.25 | 22.78 | 3,540,416 | -0.16(-0.69%) |
Feb 19, 2020 | 21.43 | 23.22 | 21.26 | 22.94 | 5,298,870 | +1.08(+4.92%) |
Feb 18, 2020 | 22.12 | 22.22 | 21.75 | 21.86 | 2,556,041 | -0.31(-1.38%) |
Feb 14, 2020 | 22.13 | 22.25 | 21.99 | 22.17 | 2,068,882 | +0.06(+0.27%) |
Feb 13, 2020 | 22.02 | 22.33 | 21.93 | 22.11 | 1,855,003 | +0.04(+0.18%) |
Feb 12, 2020 | 21.55 | 22.21 | 21.50 | 22.07 | 1,650,366 | +0.59(+2.76%) |
Feb 11, 2020 | 21.61 | 21.63 | 21.36 | 21.48 | 1,310,256 | -0.03(-0.14%) |
Feb 10, 2020 | 21.62 | 21.71 | 21.26 | 21.51 | 1,845,242 | -0.11(-0.50%) |
Feb 07, 2020 | 21.19 | 23.81 | 21.02 | 21.62 | 7,107,297 | +0.38(+1.81%) |
Feb 06, 2020 | 21.13 | 21.40 | 20.94 | 21.23 | 2,463,485 | +0.21(+0.99%) |
Feb 05, 2020 | 21.21 | 21.24 | 20.93 | 21.02 | 1,592,713 | +0.06(+0.28%) |
Feb 04, 2020 | 20.77 | 21.13 | 20.76 | 20.97 | 1,707,512 | +0.47(+2.31%) |