Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.72 | 14.53 | 13.49 | 13.89 | 3,003,849 | +0.21(+1.50%) |
Apr 29, 2020 | 13.63 | 13.77 | 13.19 | 13.69 | 2,278,457 | +0.24(+1.78%) |
Apr 28, 2020 | 14.21 | 14.21 | 13.27 | 13.45 | 2,282,480 | -0.52(-3.74%) |
Apr 27, 2020 | 14.08 | 14.31 | 13.93 | 13.97 | 3,957,763 | +0.09(+0.68%) |
Apr 24, 2020 | 13.34 | 13.97 | 13.10 | 13.87 | 3,228,900 | +0.70(+5.33%) |
Apr 23, 2020 | 13.08 | 13.47 | 13.01 | 13.17 | 2,338,514 | -0.04(-0.32%) |
Apr 22, 2020 | 13.26 | 13.29 | 12.73 | 13.21 | 3,028,105 | +0.23(+1.78%) |
Apr 21, 2020 | 13.54 | 13.64 | 12.63 | 12.98 | 3,613,091 | -0.86(-6.24%) |
Apr 20, 2020 | 13.95 | 14.33 | 13.65 | 13.85 | 2,470,556 | -0.32(-2.24%) |
Apr 17, 2020 | 14.09 | 14.22 | 13.62 | 14.17 | 3,211,841 | +0.43(+3.12%) |
Apr 16, 2020 | 14.22 | 14.40 | 13.54 | 13.74 | 2,820,407 | -0.42(-2.96%) |
Apr 15, 2020 | 13.87 | 14.38 | 13.40 | 14.16 | 3,021,757 | -0.03(-0.24%) |
Apr 14, 2020 | 14.03 | 14.45 | 13.74 | 14.19 | 3,748,873 | +0.54(+3.95%) |
Apr 13, 2020 | 13.32 | 13.80 | 13.12 | 13.65 | 2,611,747 | +0.28(+2.11%) |
Apr 09, 2020 | 13.27 | 13.57 | 12.86 | 13.37 | 2,739,003 | +0.21(+1.63%) |
Apr 08, 2020 | 12.59 | 13.47 | 12.58 | 13.16 | 4,077,183 | +0.25(+1.92%) |
Apr 07, 2020 | 14.22 | 14.34 | 12.41 | 12.91 | 6,628,957 | -0.90(-6.51%) |
Apr 06, 2020 | 14.20 | 14.41 | 13.75 | 13.81 | 3,008,590 | +0.14(+1.00%) |
Apr 03, 2020 | 15.42 | 15.87 | 13.44 | 13.67 | 7,501,035 | -0.87(-6.00%) |
Apr 02, 2020 | 14.15 | 14.81 | 13.78 | 14.54 | 2,255,897 | +0.25(+1.74%) |
Apr 01, 2020 | 14.20 | 15.19 | 14.09 | 14.29 | 2,902,666 | -0.21(-1.47%) |
Mar 31, 2020 | 14.49 | 15.06 | 14.16 | 14.51 | 3,225,362 | +0.04(+0.30%) |
Mar 30, 2020 | 14.21 | 14.52 | 13.78 | 14.46 | 2,683,235 | +0.35(+2.49%) |
Mar 27, 2020 | 13.67 | 14.59 | 13.51 | 14.11 | 3,233,339 | -0.18(-1.26%) |
Mar 26, 2020 | 13.27 | 14.70 | 13.18 | 14.29 | 4,735,155 | +1.47(+11.48%) |
Mar 25, 2020 | 12.43 | 14.02 | 12.41 | 12.82 | 5,601,631 | +0.68(+5.64%) |
Mar 24, 2020 | 12.21 | 12.59 | 11.61 | 12.14 | 5,200,167 | +0.59(+5.12%) |
Mar 23, 2020 | 11.19 | 11.63 | 10.62 | 11.55 | 3,024,389 | +0.11(+0.97%) |
Mar 20, 2020 | 11.81 | 11.97 | 11.26 | 11.43 | 2,453,921 | +0.27(+2.45%) |
Mar 19, 2020 | 10.58 | 11.87 | 10.50 | 11.16 | 4,423,132 | +0.58(+5.50%) |
Mar 18, 2020 | 11.89 | 12.29 | 10.08 | 10.58 | 7,380,589 | -2.13(-16.77%) |
Mar 17, 2020 | 12.81 | 12.97 | 11.14 | 12.71 | 7,297,155 | +0.35(+2.84%) |
Mar 16, 2020 | 11.99 | 12.95 | 11.85 | 12.36 | 4,382,777 | -0.82(-6.23%) |
Mar 13, 2020 | 13.88 | 14.02 | 12.42 | 13.18 | 5,243,749 | -0.05(-0.39%) |
Mar 12, 2020 | 14.33 | 14.33 | 12.48 | 13.23 | 7,208,425 | -1.96(-12.90%) |
Mar 11, 2020 | 15.62 | 16.42 | 15.03 | 15.19 | 2,338,842 | -0.93(-5.79%) |
Mar 10, 2020 | 16.69 | 16.73 | 15.47 | 16.13 | 2,963,775 | -0.13(-0.79%) |
Mar 09, 2020 | 15.73 | 16.77 | 15.24 | 16.25 | 3,756,905 | -0.78(-4.57%) |
Mar 06, 2020 | 16.91 | 17.12 | 16.52 | 17.03 | 2,993,590 | -0.17(-1.00%) |
Mar 05, 2020 | 17.25 | 17.53 | 16.69 | 17.20 | 2,875,283 | -0.24(-1.37%) |
Mar 04, 2020 | 16.60 | 17.70 | 16.51 | 17.44 | 3,150,708 | +1.00(+6.09%) |
Mar 03, 2020 | 16.61 | 17.03 | 16.01 | 16.44 | 2,365,192 | -0.15(-0.93%) |
Mar 02, 2020 | 16.99 | 16.99 | 16.20 | 16.60 | 2,843,164 | -0.36(-2.12%) |
Feb 28, 2020 | 15.34 | 17.02 | 15.34 | 16.96 | 5,366,077 | +1.05(+6.62%) |
Feb 27, 2020 | 16.53 | 16.53 | 15.17 | 15.90 | 4,081,464 | -0.87(-5.20%) |
Feb 26, 2020 | 16.42 | 16.98 | 16.18 | 16.78 | 2,284,068 | +0.28(+1.71%) |
Feb 25, 2020 | 17.11 | 17.26 | 16.49 | 16.49 | 3,777,656 | -0.19(-1.13%) |
Feb 24, 2020 | 16.36 | 16.96 | 16.15 | 16.68 | 3,486,139 | -0.48(-2.79%) |
Feb 21, 2020 | 17.75 | 17.78 | 17.00 | 17.16 | 2,885,633 | -0.75(-4.20%) |
Feb 20, 2020 | 17.76 | 18.03 | 17.47 | 17.91 | 2,630,027 | +0.27(+1.55%) |
Feb 19, 2020 | 17.60 | 17.87 | 17.49 | 17.64 | 2,027,729 | +0.03(+0.15%) |
Feb 18, 2020 | 17.97 | 18.02 | 17.27 | 17.61 | 2,774,930 | -0.40(-2.23%) |
Feb 14, 2020 | 17.96 | 18.08 | 17.67 | 18.02 | 2,350,521 | +0.44(+2.48%) |
Feb 13, 2020 | 17.33 | 17.81 | 17.05 | 17.58 | 2,835,454 | -0.39(-2.14%) |
Feb 12, 2020 | 17.85 | 18.18 | 17.51 | 17.97 | 3,158,239 | +0.51(+2.94%) |
Feb 11, 2020 | 17.58 | 18.38 | 17.40 | 17.45 | 5,438,772 | +0.07(+0.39%) |
Feb 10, 2020 | 16.42 | 17.45 | 16.36 | 17.38 | 4,706,170 | +1.04(+6.39%) |
Feb 07, 2020 | 16.36 | 16.43 | 15.99 | 16.34 | 1,615,735 | +0.03(+0.16%) |
Feb 06, 2020 | 16.15 | 16.64 | 16.09 | 16.31 | 3,813,243 | +0.35(+2.20%) |
Feb 05, 2020 | 16.42 | 16.45 | 15.67 | 15.96 | 2,686,845 | -0.19(-1.17%) |
Feb 04, 2020 | 16.33 | 16.58 | 15.99 | 16.15 | 3,186,259 | +0.23(+1.45%) |