Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.67 | 18.12 | 17.35 | 17.72 | 4,281,862 | -0.52(-2.84%) |
Apr 29, 2020 | 18.11 | 18.80 | 17.96 | 18.24 | 7,986,701 | +0.58(+3.28%) |
Apr 28, 2020 | 18.25 | 18.35 | 17.38 | 17.66 | 3,663,824 | -0.02(-0.10%) |
Apr 27, 2020 | 17.20 | 17.79 | 17.09 | 17.68 | 7,198,500 | +0.81(+4.79%) |
Apr 24, 2020 | 16.36 | 16.92 | 16.18 | 16.87 | 4,712,157 | +0.60(+3.70%) |
Apr 23, 2020 | 16.56 | 16.59 | 16.02 | 16.27 | 4,931,905 | -0.04(-0.27%) |
Apr 22, 2020 | 15.87 | 16.43 | 15.77 | 16.31 | 3,396,328 | +0.77(+4.94%) |
Apr 21, 2020 | 15.72 | 16.10 | 15.39 | 15.55 | 4,667,434 | -0.57(-3.54%) |
Apr 20, 2020 | 15.98 | 16.47 | 15.71 | 16.12 | 5,566,202 | -0.30(-1.85%) |
Apr 17, 2020 | 16.19 | 16.49 | 15.55 | 16.42 | 5,549,507 | +1.00(+6.48%) |
Apr 16, 2020 | 14.92 | 15.55 | 14.48 | 15.42 | 7,114,718 | +0.48(+3.23%) |
Apr 15, 2020 | 14.48 | 15.11 | 14.28 | 14.94 | 5,971,762 | -0.38(-2.50%) |
Apr 14, 2020 | 15.14 | 15.65 | 15.14 | 15.32 | 4,435,594 | +0.54(+3.65%) |
Apr 13, 2020 | 15.17 | 15.30 | 14.30 | 14.78 | 3,474,918 | -0.36(-2.39%) |
Apr 09, 2020 | 14.98 | 15.61 | 14.59 | 15.14 | 9,404,145 | +0.83(+5.80%) |
Apr 08, 2020 | 13.61 | 14.73 | 13.47 | 14.31 | 7,977,536 | +1.02(+7.65%) |
Apr 07, 2020 | 13.97 | 14.56 | 13.05 | 13.30 | 8,014,957 | +0.41(+3.19%) |
Apr 06, 2020 | 12.27 | 13.25 | 12.07 | 12.89 | 6,241,658 | +1.23(+10.57%) |
Apr 03, 2020 | 11.98 | 11.98 | 11.01 | 11.66 | 7,058,487 | -0.26(-2.17%) |
Apr 02, 2020 | 12.27 | 12.57 | 11.40 | 11.91 | 11,423,107 | -0.55(-4.44%) |
Apr 01, 2020 | 12.66 | 12.89 | 12.14 | 12.47 | 6,908,747 | -0.81(-6.12%) |
Mar 31, 2020 | 13.39 | 13.67 | 13.04 | 13.28 | 6,207,110 | -0.08(-0.60%) |
Mar 30, 2020 | 12.30 | 13.39 | 11.90 | 13.36 | 8,309,103 | +0.80(+6.40%) |
Mar 27, 2020 | 11.73 | 13.01 | 11.39 | 12.56 | 10,041,374 | +0.11(+0.86%) |
Mar 26, 2020 | 12.93 | 13.50 | 12.21 | 12.45 | 11,973,759 | -0.42(-3.26%) |
Mar 25, 2020 | 12.79 | 13.79 | 11.91 | 12.87 | 12,264,238 | +0.32(+2.56%) |
Mar 24, 2020 | 11.36 | 12.67 | 10.93 | 12.55 | 9,084,168 | +2.36(+23.12%) |
Mar 23, 2020 | 9.656 | 10.82 | 8.942 | 10.19 | 9,125,844 | +0.43(+4.39%) |
Mar 20, 2020 | 9.960 | 11.49 | 9.670 | 9.763 | 12,981,458 | +0.25(+2.63%) |
Mar 19, 2020 | 6.818 | 9.603 | 6.292 | 9.514 | 13,194,065 | +2.85(+42.70%) |
Mar 18, 2020 | 8.728 | 8.809 | 6.087 | 6.667 | 13,349,933 | -2.70(-28.86%) |
Mar 17, 2020 | 11.30 | 11.30 | 9.005 | 9.371 | 11,618,871 | -1.65(-14.98%) |
Mar 16, 2020 | 13.11 | 13.39 | 11.01 | 11.02 | 7,219,897 | -3.97(-26.49%) |
Mar 13, 2020 | 14.92 | 15.36 | 14.28 | 14.99 | 5,656,403 | +1.05(+7.55%) |
Mar 12, 2020 | 14.71 | 14.71 | 13.62 | 13.94 | 5,793,410 | -2.14(-13.32%) |
Mar 11, 2020 | 17.17 | 17.42 | 15.77 | 16.08 | 5,348,548 | -1.60(-9.04%) |
Mar 10, 2020 | 17.15 | 17.80 | 16.65 | 17.68 | 5,833,170 | +1.04(+6.22%) |
Mar 09, 2020 | 15.98 | 16.84 | 15.93 | 16.64 | 5,189,094 | -0.48(-2.81%) |
Mar 06, 2020 | 16.64 | 17.23 | 16.22 | 17.13 | 4,482,342 | -0.07(-0.42%) |
Mar 05, 2020 | 17.46 | 17.56 | 16.96 | 17.20 | 4,075,162 | -0.70(-3.89%) |
Mar 04, 2020 | 17.51 | 17.91 | 17.10 | 17.89 | 6,688,425 | +0.79(+4.65%) |
Mar 03, 2020 | 17.64 | 17.97 | 16.86 | 17.10 | 5,040,187 | -0.41(-2.34%) |
Mar 02, 2020 | 17.18 | 17.52 | 16.43 | 17.51 | 8,322,544 | +0.66(+3.92%) |
Feb 28, 2020 | 17.47 | 17.56 | 16.73 | 16.85 | 9,366,608 | -0.96(-5.41%) |
Feb 27, 2020 | 19.14 | 19.53 | 17.79 | 17.81 | 5,321,741 | -1.61(-8.27%) |
Feb 26, 2020 | 19.96 | 20.93 | 19.36 | 19.42 | 7,004,206 | -0.95(-4.66%) |
Feb 25, 2020 | 20.89 | 21.33 | 20.34 | 20.37 | 6,077,525 | -0.38(-1.84%) |
Feb 24, 2020 | 20.81 | 21.10 | 20.70 | 20.75 | 3,319,690 | -0.49(-2.30%) |
Feb 21, 2020 | 20.89 | 21.27 | 20.80 | 21.24 | 5,862,313 | +0.31(+1.46%) |
Feb 20, 2020 | 20.69 | 20.95 | 20.50 | 20.93 | 1,850,611 | +0.25(+1.22%) |
Feb 19, 2020 | 20.62 | 20.87 | 20.58 | 20.68 | 1,599,575 | +0.09(+0.43%) |
Feb 18, 2020 | 20.39 | 20.67 | 20.26 | 20.59 | 1,862,071 | +0.27(+1.31%) |
Feb 14, 2020 | 20.33 | 20.42 | 20.27 | 20.32 | 1,291,814 | +0.00(+0.00%) |
Feb 13, 2020 | 20.18 | 20.37 | 20.09 | 20.32 | 1,848,877 | +0.03(+0.13%) |
Feb 12, 2020 | 20.04 | 20.30 | 19.97 | 20.30 | 2,713,871 | +0.35(+1.78%) |
Feb 11, 2020 | 19.75 | 20.00 | 19.74 | 19.94 | 3,414,571 | +0.28(+1.44%) |
Feb 10, 2020 | 19.53 | 19.80 | 19.51 | 19.66 | 2,760,749 | +0.20(+1.00%) |
Feb 07, 2020 | 19.37 | 19.61 | 19.32 | 19.46 | 3,811,416 | +0.04(+0.18%) |
Feb 06, 2020 | 19.82 | 19.86 | 19.21 | 19.43 | 4,137,103 | -0.34(-1.71%) |
Feb 05, 2020 | 19.93 | 20.00 | 19.75 | 19.77 | 2,032,206 | -0.08(-0.40%) |
Feb 04, 2020 | 19.53 | 20.02 | 19.49 | 19.84 | 2,539,925 | +0.39(+2.01%) |