Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.13 | 17.16 | 16.70 | 16.75 | 1,090,409 | -0.37(-2.17%) |
Apr 29, 2020 | 17.46 | 17.56 | 16.96 | 17.12 | 1,272,411 | -0.19(-1.07%) |
Apr 28, 2020 | 18.45 | 18.54 | 17.28 | 17.31 | 2,139,145 | -0.95(-5.18%) |
Apr 27, 2020 | 18.03 | 18.45 | 17.81 | 18.26 | 2,645,613 | +0.78(+4.47%) |
Apr 24, 2020 | 17.12 | 17.55 | 16.96 | 17.48 | 4,557,359 | +0.45(+2.64%) |
Apr 23, 2020 | 16.85 | 17.21 | 16.85 | 17.03 | 1,351,556 | +0.20(+1.16%) |
Apr 22, 2020 | 16.84 | 17.05 | 16.71 | 16.83 | 1,845,523 | +0.10(+0.58%) |
Apr 21, 2020 | 16.76 | 17.08 | 16.51 | 16.73 | 1,332,304 | -0.09(-0.52%) |
Apr 20, 2020 | 16.82 | 17.21 | 16.72 | 16.82 | 2,794,594 | -0.01(-0.06%) |
Apr 17, 2020 | 16.55 | 16.83 | 16.29 | 16.83 | 1,549,455 | +0.51(+3.11%) |
Apr 16, 2020 | 16.10 | 16.48 | 16.10 | 16.32 | 3,589,582 | +0.29(+1.83%) |
Apr 15, 2020 | 15.92 | 16.25 | 15.69 | 16.03 | 3,692,744 | -0.07(-0.42%) |
Apr 14, 2020 | 15.55 | 16.26 | 15.55 | 16.10 | 1,510,441 | +0.84(+5.50%) |
Apr 13, 2020 | 15.33 | 15.41 | 15.06 | 15.26 | 1,296,129 | -0.15(-0.95%) |
Apr 09, 2020 | 14.73 | 15.55 | 14.69 | 15.41 | 1,668,643 | +0.77(+5.27%) |
Apr 08, 2020 | 14.71 | 14.83 | 14.57 | 14.64 | 1,366,777 | +0.14(+0.94%) |
Apr 07, 2020 | 15.01 | 15.11 | 14.43 | 14.50 | 1,720,444 | -0.20(-1.39%) |
Apr 06, 2020 | 14.64 | 14.86 | 14.35 | 14.70 | 3,834,162 | +0.50(+3.50%) |
Apr 03, 2020 | 14.31 | 14.58 | 14.10 | 14.21 | 5,555,450 | -0.12(-0.82%) |
Apr 02, 2020 | 13.78 | 14.52 | 13.76 | 14.32 | 3,514,402 | +0.58(+4.19%) |
Apr 01, 2020 | 13.48 | 14.14 | 13.41 | 13.75 | 3,345,116 | -0.33(-2.36%) |
Mar 31, 2020 | 14.28 | 14.35 | 13.73 | 14.08 | 1,778,321 | -0.28(-1.97%) |
Mar 30, 2020 | 13.76 | 14.58 | 13.75 | 14.36 | 1,966,575 | +0.76(+5.60%) |
Mar 27, 2020 | 13.31 | 13.89 | 13.31 | 13.60 | 1,303,903 | -0.07(-0.50%) |
Mar 26, 2020 | 13.51 | 14.11 | 13.49 | 13.67 | 2,709,317 | +0.38(+2.86%) |
Mar 25, 2020 | 12.54 | 13.74 | 12.54 | 13.29 | 5,006,593 | +0.77(+6.16%) |
Mar 24, 2020 | 12.28 | 12.57 | 12.03 | 12.52 | 2,200,330 | +0.72(+6.12%) |
Mar 23, 2020 | 11.76 | 11.99 | 11.02 | 11.80 | 1,131,302 | -0.04(-0.33%) |
Mar 20, 2020 | 12.42 | 12.49 | 11.79 | 11.84 | 1,735,156 | -0.25(-2.10%) |
Mar 19, 2020 | 11.76 | 13.22 | 11.66 | 12.09 | 2,804,279 | +0.13(+1.06%) |
Mar 18, 2020 | 10.78 | 12.17 | 10.54 | 11.96 | 1,722,023 | +0.60(+5.33%) |
Mar 17, 2020 | 11.66 | 12.09 | 11.15 | 11.36 | 2,501,701 | -0.12(-1.02%) |
Mar 16, 2020 | 10.78 | 11.79 | 10.78 | 11.47 | 1,934,419 | -0.95(-7.62%) |
Mar 13, 2020 | 11.52 | 12.44 | 11.32 | 12.42 | 1,993,825 | +1.47(+13.46%) |
Mar 12, 2020 | 10.19 | 11.57 | 10.05 | 10.95 | 2,599,178 | -1.62(-12.89%) |
Mar 11, 2020 | 13.05 | 13.08 | 12.40 | 12.57 | 1,993,626 | -0.83(-6.20%) |
Mar 10, 2020 | 13.64 | 13.64 | 12.77 | 13.40 | 2,353,554 | +0.19(+1.47%) |
Mar 09, 2020 | 12.55 | 13.82 | 12.14 | 13.20 | 1,474,625 | -0.58(-4.24%) |
Mar 06, 2020 | 13.61 | 13.85 | 13.54 | 13.79 | 2,040,716 | -0.27(-1.94%) |
Mar 05, 2020 | 14.42 | 14.60 | 13.88 | 14.06 | 1,097,136 | -0.66(-4.50%) |
Mar 04, 2020 | 14.12 | 14.77 | 14.07 | 14.72 | 1,948,304 | +0.63(+4.49%) |
Mar 03, 2020 | 14.60 | 14.85 | 13.90 | 14.09 | 2,617,736 | -0.47(-3.21%) |
Mar 02, 2020 | 14.21 | 14.66 | 13.66 | 14.56 | 2,281,162 | +0.59(+4.25%) |
Feb 28, 2020 | 14.90 | 14.94 | 13.59 | 13.96 | 3,814,404 | -1.68(-10.77%) |
Feb 27, 2020 | 16.11 | 16.32 | 15.43 | 15.65 | 1,557,334 | -0.76(-4.63%) |
Feb 26, 2020 | 16.56 | 16.73 | 16.26 | 16.41 | 1,451,965 | -0.11(-0.65%) |
Feb 25, 2020 | 16.88 | 17.05 | 16.41 | 16.51 | 1,323,261 | -0.25(-1.51%) |
Feb 24, 2020 | 16.71 | 16.95 | 16.52 | 16.77 | 1,300,587 | -0.44(-2.55%) |
Feb 21, 2020 | 17.19 | 17.23 | 16.98 | 17.20 | 1,122,548 | -0.02(-0.11%) |
Feb 20, 2020 | 16.89 | 17.25 | 16.64 | 17.22 | 1,288,319 | +0.31(+1.84%) |
Feb 19, 2020 | 17.17 | 17.24 | 16.88 | 16.91 | 982,148 | -0.19(-1.14%) |
Feb 18, 2020 | 17.00 | 17.34 | 17.00 | 17.11 | 1,433,668 | +0.17(+0.98%) |
Feb 14, 2020 | 16.63 | 17.36 | 16.58 | 16.94 | 1,351,987 | +0.33(+1.99%) |
Feb 13, 2020 | 16.55 | 17.27 | 16.49 | 16.61 | 2,814,346 | +0.01(+0.06%) |
Feb 12, 2020 | 16.33 | 16.99 | 16.26 | 16.60 | 3,180,903 | +0.58(+3.65%) |
Feb 11, 2020 | 15.75 | 16.26 | 15.75 | 16.02 | 1,381,067 | +0.27(+1.73%) |
Feb 10, 2020 | 15.71 | 15.79 | 15.58 | 15.74 | 1,332,260 | +0.04(+0.25%) |
Feb 07, 2020 | 15.83 | 15.86 | 15.64 | 15.71 | 808,583 | -0.14(-0.86%) |
Feb 06, 2020 | 15.76 | 16.03 | 15.73 | 15.84 | 1,158,172 | +0.08(+0.49%) |
Feb 05, 2020 | 15.94 | 16.07 | 15.71 | 15.76 | 1,036,241 | -0.13(-0.80%) |
Feb 04, 2020 | 15.73 | 16.25 | 15.67 | 15.89 | 3,559,396 | +0.21(+1.37%) |