Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.28 | 14.38 | 13.89 | 14.11 | 5,233,877 | -0.11(-0.77%) |
Apr 29, 2020 | 13.83 | 14.28 | 13.76 | 14.22 | 11,092,276 | +0.82(+6.14%) |
Apr 28, 2020 | 13.07 | 13.66 | 12.86 | 13.40 | 3,987,341 | +0.77(+6.11%) |
Apr 27, 2020 | 12.58 | 12.76 | 12.47 | 12.63 | 2,452,125 | +0.17(+1.36%) |
Apr 24, 2020 | 12.21 | 12.66 | 12.13 | 12.46 | 4,874,637 | +0.38(+3.16%) |
Apr 23, 2020 | 11.81 | 12.20 | 11.79 | 12.08 | 3,023,516 | +0.33(+2.81%) |
Apr 22, 2020 | 12.08 | 12.19 | 11.69 | 11.75 | 2,286,836 | -0.03(-0.22%) |
Apr 21, 2020 | 11.23 | 11.92 | 11.19 | 11.77 | 3,495,964 | +0.14(+1.24%) |
Apr 20, 2020 | 11.96 | 12.13 | 11.60 | 11.63 | 2,648,191 | -0.54(-4.46%) |
Apr 17, 2020 | 12.08 | 12.47 | 11.95 | 12.17 | 4,353,328 | +0.58(+4.97%) |
Apr 16, 2020 | 11.48 | 11.73 | 11.17 | 11.60 | 3,601,111 | +0.14(+1.18%) |
Apr 15, 2020 | 11.77 | 11.98 | 11.40 | 11.46 | 3,001,226 | -0.86(-6.95%) |
Apr 14, 2020 | 12.60 | 12.73 | 12.09 | 12.32 | 2,340,017 | +0.03(+0.28%) |
Apr 13, 2020 | 12.62 | 12.69 | 12.07 | 12.28 | 2,475,518 | -0.42(-3.34%) |
Apr 09, 2020 | 12.71 | 13.28 | 12.58 | 12.71 | 4,629,259 | +0.36(+2.95%) |
Apr 08, 2020 | 11.73 | 12.47 | 11.61 | 12.34 | 2,867,050 | +0.76(+6.59%) |
Apr 07, 2020 | 11.91 | 12.49 | 11.54 | 11.58 | 4,361,017 | +0.08(+0.74%) |
Apr 06, 2020 | 10.86 | 11.56 | 10.69 | 11.49 | 5,222,682 | +1.37(+13.57%) |
Apr 03, 2020 | 10.67 | 10.82 | 10.05 | 10.12 | 3,835,557 | -0.53(-4.94%) |
Apr 02, 2020 | 10.88 | 11.44 | 10.43 | 10.65 | 3,706,436 | -0.36(-3.24%) |
Apr 01, 2020 | 11.30 | 11.44 | 10.86 | 11.00 | 3,414,223 | -0.93(-7.81%) |
Mar 31, 2020 | 11.99 | 12.40 | 11.81 | 11.94 | 5,056,439 | +0.07(+0.57%) |
Mar 30, 2020 | 12.60 | 12.75 | 11.78 | 11.87 | 5,133,248 | -0.92(-7.16%) |
Mar 27, 2020 | 12.83 | 13.44 | 12.35 | 12.78 | 5,637,195 | -0.68(-5.04%) |
Mar 26, 2020 | 11.87 | 13.80 | 11.56 | 13.46 | 9,508,093 | +1.76(+15.07%) |
Mar 25, 2020 | 11.05 | 12.01 | 10.49 | 11.70 | 7,017,605 | +0.76(+6.98%) |
Mar 24, 2020 | 11.11 | 11.42 | 10.39 | 10.94 | 5,218,469 | +0.44(+4.20%) |
Mar 23, 2020 | 10.97 | 11.01 | 9.570 | 10.49 | 4,654,202 | -0.59(-5.35%) |
Mar 20, 2020 | 12.72 | 13.05 | 10.81 | 11.09 | 7,021,454 | -1.42(-11.32%) |
Mar 19, 2020 | 12.51 | 13.64 | 11.68 | 12.50 | 3,340,167 | +0.01(+0.07%) |
Mar 18, 2020 | 13.73 | 14.10 | 11.54 | 12.49 | 5,045,892 | -2.23(-15.14%) |
Mar 17, 2020 | 13.56 | 15.01 | 13.29 | 14.72 | 5,091,040 | +1.40(+10.50%) |
Mar 16, 2020 | 13.43 | 14.72 | 12.42 | 13.33 | 6,789,101 | -1.25(-8.60%) |
Mar 13, 2020 | 14.01 | 15.27 | 14.00 | 14.58 | 11,683,005 | +1.45(+11.07%) |
Mar 12, 2020 | 15.07 | 15.53 | 12.13 | 13.13 | 6,623,716 | -2.79(-17.52%) |
Mar 11, 2020 | 16.98 | 17.15 | 15.82 | 15.92 | 6,075,482 | -1.47(-8.45%) |
Mar 10, 2020 | 17.04 | 17.52 | 16.64 | 17.39 | 6,229,123 | +0.58(+3.48%) |
Mar 09, 2020 | 15.62 | 17.19 | 15.47 | 16.80 | 5,211,707 | +0.28(+1.67%) |
Mar 06, 2020 | 15.96 | 16.56 | 14.71 | 16.53 | 9,725,159 | -0.88(-5.04%) |
Mar 05, 2020 | 17.75 | 17.82 | 17.16 | 17.40 | 4,004,417 | -0.86(-4.71%) |
Mar 04, 2020 | 17.61 | 18.27 | 17.44 | 18.26 | 3,120,843 | +0.88(+5.04%) |
Mar 03, 2020 | 17.95 | 18.07 | 17.16 | 17.39 | 4,449,619 | -0.57(-3.16%) |
Mar 02, 2020 | 17.34 | 17.95 | 16.82 | 17.95 | 6,016,153 | +0.69(+4.02%) |
Feb 28, 2020 | 17.50 | 17.58 | 16.88 | 17.26 | 5,692,350 | -0.50(-2.82%) |
Feb 27, 2020 | 17.66 | 18.21 | 17.29 | 17.76 | 4,555,235 | -0.18(-1.02%) |
Feb 26, 2020 | 18.33 | 18.62 | 17.95 | 17.95 | 4,609,208 | -0.39(-2.14%) |
Feb 25, 2020 | 19.19 | 19.21 | 18.27 | 18.34 | 3,026,306 | -0.77(-4.02%) |
Feb 24, 2020 | 19.18 | 19.18 | 18.74 | 19.11 | 3,227,410 | -0.49(-2.51%) |
Feb 21, 2020 | 19.72 | 19.80 | 19.37 | 19.60 | 2,927,128 | -0.18(-0.89%) |
Feb 20, 2020 | 19.27 | 19.80 | 19.27 | 19.77 | 3,444,659 | +0.48(+2.51%) |
Feb 19, 2020 | 19.21 | 19.44 | 19.16 | 19.29 | 2,564,273 | +0.10(+0.52%) |
Feb 18, 2020 | 18.69 | 19.19 | 18.67 | 19.19 | 3,275,968 | +0.50(+2.68%) |
Feb 14, 2020 | 18.70 | 18.81 | 18.59 | 18.69 | 2,835,516 | -0.08(-0.44%) |
Feb 13, 2020 | 18.50 | 18.80 | 18.38 | 18.77 | 2,219,171 | +0.22(+1.17%) |
Feb 12, 2020 | 18.45 | 18.70 | 18.42 | 18.55 | 2,709,691 | +0.16(+0.86%) |
Feb 11, 2020 | 18.27 | 18.55 | 18.19 | 18.40 | 2,905,511 | +0.30(+1.66%) |
Feb 10, 2020 | 18.55 | 18.63 | 18.05 | 18.10 | 2,759,035 | -0.53(-2.87%) |
Feb 07, 2020 | 19.33 | 19.39 | 18.59 | 18.63 | 2,726,182 | -0.76(-3.92%) |
Feb 06, 2020 | 19.67 | 19.87 | 19.39 | 19.39 | 4,392,695 | -0.05(-0.26%) |
Feb 05, 2020 | 18.71 | 19.50 | 18.62 | 19.44 | 5,080,845 | +0.85(+4.58%) |
Feb 04, 2020 | 19.01 | 19.04 | 18.35 | 18.59 | 4,871,047 | -0.23(-1.20%) |