Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.29 | 14.38 | 13.90 | 14.12 | 5,232,126 | -0.11(-0.77%) |
Apr 29, 2020 | 13.83 | 14.29 | 13.76 | 14.23 | 11,088,566 | +0.82(+6.14%) |
Apr 28, 2020 | 13.08 | 13.66 | 12.86 | 13.41 | 3,986,007 | +0.77(+6.11%) |
Apr 27, 2020 | 12.58 | 12.77 | 12.47 | 12.63 | 2,451,304 | +0.17(+1.36%) |
Apr 24, 2020 | 12.22 | 12.66 | 12.13 | 12.46 | 4,873,007 | +0.38(+3.16%) |
Apr 23, 2020 | 11.81 | 12.20 | 11.80 | 12.08 | 3,022,504 | +0.33(+2.81%) |
Apr 22, 2020 | 12.08 | 12.19 | 11.69 | 11.75 | 2,286,071 | -0.03(-0.22%) |
Apr 21, 2020 | 11.24 | 11.92 | 11.19 | 11.78 | 3,494,795 | +0.14(+1.24%) |
Apr 20, 2020 | 11.96 | 12.13 | 11.61 | 11.63 | 2,647,305 | -0.54(-4.46%) |
Apr 17, 2020 | 12.08 | 12.47 | 11.95 | 12.18 | 4,351,872 | +0.58(+4.97%) |
Apr 16, 2020 | 11.48 | 11.73 | 11.18 | 11.60 | 3,599,906 | +0.14(+1.18%) |
Apr 15, 2020 | 11.77 | 11.98 | 11.40 | 11.46 | 3,000,223 | -0.86(-6.95%) |
Apr 14, 2020 | 12.61 | 12.74 | 12.09 | 12.32 | 2,339,234 | +0.03(+0.28%) |
Apr 13, 2020 | 12.63 | 12.69 | 12.07 | 12.29 | 2,474,690 | -0.42(-3.34%) |
Apr 09, 2020 | 12.71 | 13.29 | 12.58 | 12.71 | 4,627,711 | +0.36(+2.95%) |
Apr 08, 2020 | 11.74 | 12.47 | 11.62 | 12.35 | 2,866,091 | +0.76(+6.59%) |
Apr 07, 2020 | 11.91 | 12.49 | 11.54 | 11.58 | 4,359,558 | +0.08(+0.74%) |
Apr 06, 2020 | 10.86 | 11.57 | 10.69 | 11.50 | 5,220,936 | +1.37(+13.57%) |
Apr 03, 2020 | 10.68 | 10.82 | 10.06 | 10.12 | 3,834,274 | -0.53(-4.94%) |
Apr 02, 2020 | 10.89 | 11.44 | 10.43 | 10.65 | 3,705,196 | -0.36(-3.24%) |
Apr 01, 2020 | 11.30 | 11.45 | 10.86 | 11.01 | 3,413,081 | -0.93(-7.81%) |
Mar 31, 2020 | 11.99 | 12.41 | 11.81 | 11.94 | 5,054,748 | +0.07(+0.57%) |
Mar 30, 2020 | 12.61 | 12.75 | 11.79 | 11.87 | 5,131,531 | -0.92(-7.16%) |
Mar 27, 2020 | 12.84 | 13.45 | 12.35 | 12.79 | 5,635,309 | -0.68(-5.04%) |
Mar 26, 2020 | 11.87 | 13.80 | 11.57 | 13.47 | 9,504,913 | +1.76(+15.07%) |
Mar 25, 2020 | 11.05 | 12.01 | 10.50 | 11.70 | 7,015,258 | +0.76(+6.98%) |
Mar 24, 2020 | 11.12 | 11.42 | 10.40 | 10.94 | 5,216,723 | +0.44(+4.20%) |
Mar 23, 2020 | 10.97 | 11.02 | 9.574 | 10.50 | 4,652,645 | -0.59(-5.35%) |
Mar 20, 2020 | 12.72 | 13.05 | 10.82 | 11.09 | 7,019,106 | -1.42(-11.32%) |
Mar 19, 2020 | 12.52 | 13.64 | 11.68 | 12.51 | 3,339,050 | +0.01(+0.07%) |
Mar 18, 2020 | 13.74 | 14.10 | 11.54 | 12.50 | 5,044,204 | -2.23(-15.14%) |
Mar 17, 2020 | 13.57 | 15.02 | 13.30 | 14.73 | 5,089,337 | +1.40(+10.50%) |
Mar 16, 2020 | 13.43 | 14.73 | 12.42 | 13.33 | 6,786,830 | -1.25(-8.60%) |
Mar 13, 2020 | 14.02 | 15.28 | 14.01 | 14.58 | 11,679,098 | +1.45(+11.07%) |
Mar 12, 2020 | 15.08 | 15.54 | 12.14 | 13.13 | 6,621,501 | -2.79(-17.52%) |
Mar 11, 2020 | 16.99 | 17.16 | 15.83 | 15.92 | 6,073,451 | -1.47(-8.45%) |
Mar 10, 2020 | 17.04 | 17.52 | 16.65 | 17.39 | 6,227,040 | +0.58(+3.48%) |
Mar 09, 2020 | 15.62 | 17.20 | 15.47 | 16.81 | 5,209,964 | +0.28(+1.67%) |
Mar 06, 2020 | 15.96 | 16.56 | 14.71 | 16.53 | 9,721,908 | -0.88(-5.04%) |
Mar 05, 2020 | 17.76 | 17.83 | 17.17 | 17.41 | 4,003,078 | -0.86(-4.71%) |
Mar 04, 2020 | 17.62 | 18.28 | 17.45 | 18.27 | 3,119,799 | +0.88(+5.04%) |
Mar 03, 2020 | 17.96 | 18.08 | 17.17 | 17.39 | 4,448,131 | -0.57(-3.16%) |
Mar 02, 2020 | 17.35 | 17.96 | 16.82 | 17.96 | 6,014,141 | +0.69(+4.02%) |
Feb 28, 2020 | 17.51 | 17.58 | 16.88 | 17.27 | 5,690,446 | -0.50(-2.82%) |
Feb 27, 2020 | 17.67 | 18.22 | 17.29 | 17.77 | 4,553,712 | -0.18(-1.02%) |
Feb 26, 2020 | 18.34 | 18.63 | 17.95 | 17.95 | 4,607,667 | -0.39(-2.14%) |
Feb 25, 2020 | 19.20 | 19.21 | 18.28 | 18.34 | 3,025,294 | -0.77(-4.02%) |
Feb 24, 2020 | 19.19 | 19.19 | 18.74 | 19.11 | 3,226,331 | -0.49(-2.51%) |
Feb 21, 2020 | 19.73 | 19.81 | 19.38 | 19.61 | 2,926,149 | -0.18(-0.89%) |
Feb 20, 2020 | 19.28 | 19.81 | 19.28 | 19.78 | 3,443,507 | +0.48(+2.51%) |
Feb 19, 2020 | 19.21 | 19.44 | 19.16 | 19.30 | 2,563,416 | +0.10(+0.52%) |
Feb 18, 2020 | 18.69 | 19.20 | 18.68 | 19.20 | 3,274,872 | +0.50(+2.68%) |
Feb 14, 2020 | 18.70 | 18.82 | 18.60 | 18.69 | 2,834,568 | -0.08(-0.44%) |
Feb 13, 2020 | 18.50 | 18.80 | 18.39 | 18.78 | 2,218,429 | +0.22(+1.17%) |
Feb 12, 2020 | 18.46 | 18.70 | 18.43 | 18.56 | 2,708,785 | +0.16(+0.86%) |
Feb 11, 2020 | 18.28 | 18.55 | 18.19 | 18.40 | 2,904,540 | +0.30(+1.66%) |
Feb 10, 2020 | 18.56 | 18.64 | 18.05 | 18.10 | 2,758,112 | -0.53(-2.87%) |
Feb 07, 2020 | 19.34 | 19.40 | 18.59 | 18.64 | 2,725,270 | -0.76(-3.92%) |
Feb 06, 2020 | 19.68 | 19.88 | 19.40 | 19.40 | 4,391,227 | -0.05(-0.26%) |
Feb 05, 2020 | 18.71 | 19.50 | 18.63 | 19.45 | 5,079,146 | +0.85(+4.58%) |
Feb 04, 2020 | 19.01 | 19.05 | 18.36 | 18.59 | 4,869,418 | -0.23(-1.20%) |