Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.91 | 15.95 | 15.30 | 15.33 | 8,112,630 | -0.64(-4.03%) |
Apr 29, 2020 | 15.50 | 16.08 | 15.50 | 15.98 | 7,932,625 | +0.79(+5.20%) |
Apr 28, 2020 | 15.09 | 15.36 | 14.90 | 15.19 | 8,345,733 | +0.36(+2.46%) |
Apr 27, 2020 | 14.59 | 14.86 | 14.45 | 14.82 | 5,715,672 | +0.22(+1.54%) |
Apr 24, 2020 | 14.50 | 14.67 | 14.41 | 14.60 | 5,771,587 | +0.17(+1.18%) |
Apr 23, 2020 | 14.49 | 14.55 | 14.28 | 14.43 | 10,141,356 | +0.11(+0.77%) |
Apr 22, 2020 | 14.43 | 14.43 | 14.15 | 14.32 | 9,130,040 | +0.26(+1.85%) |
Apr 21, 2020 | 14.18 | 14.34 | 14.05 | 14.06 | 12,588,791 | -0.59(-4.06%) |
Apr 20, 2020 | 14.26 | 15.05 | 14.15 | 14.65 | 16,533,771 | -0.04(-0.27%) |
Apr 17, 2020 | 14.49 | 14.72 | 14.39 | 14.69 | 11,665,429 | +0.45(+3.16%) |
Apr 16, 2020 | 14.19 | 14.48 | 14.16 | 14.24 | 11,335,259 | +0.06(+0.42%) |
Apr 15, 2020 | 14.34 | 14.36 | 14.05 | 14.18 | 8,612,074 | -0.56(-3.83%) |
Apr 14, 2020 | 14.38 | 14.77 | 14.36 | 14.75 | 12,944,512 | +0.40(+2.82%) |
Apr 13, 2020 | 14.57 | 14.65 | 14.15 | 14.34 | 12,439,688 | +0.00(+0.00%) |
Apr 09, 2020 | 14.41 | 14.63 | 14.17 | 14.34 | 19,752,454 | +0.17(+1.20%) |
Apr 08, 2020 | 14.16 | 14.34 | 14.04 | 14.17 | 11,898,923 | +0.10(+0.71%) |
Apr 07, 2020 | 14.96 | 14.96 | 14.04 | 14.07 | 14,275,515 | -0.24(-1.71%) |
Apr 06, 2020 | 14.67 | 14.67 | 14.17 | 14.32 | 12,127,288 | +0.35(+2.50%) |
Apr 03, 2020 | 14.01 | 14.12 | 13.68 | 13.97 | 14,163,348 | +0.23(+1.67%) |
Apr 02, 2020 | 14.00 | 14.63 | 13.70 | 13.74 | 20,525,600 | +0.14(+1.03%) |
Apr 01, 2020 | 13.98 | 14.11 | 13.44 | 13.60 | 12,888,991 | -0.94(-6.46%) |
Mar 31, 2020 | 14.40 | 14.58 | 13.89 | 14.54 | 16,748,061 | +0.44(+3.16%) |
Mar 30, 2020 | 13.69 | 14.12 | 13.20 | 14.09 | 11,260,729 | +0.23(+1.66%) |
Mar 27, 2020 | 14.39 | 14.43 | 13.79 | 13.86 | 12,193,065 | -1.00(-6.72%) |
Mar 26, 2020 | 14.48 | 15.32 | 14.32 | 14.86 | 17,486,088 | +0.60(+4.20%) |
Mar 25, 2020 | 13.87 | 15.32 | 13.49 | 14.26 | 22,338,610 | +0.81(+6.02%) |
Mar 24, 2020 | 12.59 | 13.51 | 12.59 | 13.45 | 22,424,324 | +1.59(+13.40%) |
Mar 23, 2020 | 12.55 | 12.98 | 11.67 | 11.86 | 22,650,664 | -0.94(-7.37%) |
Mar 20, 2020 | 12.81 | 13.94 | 12.63 | 12.81 | 18,583,730 | +0.39(+3.18%) |
Mar 19, 2020 | 11.90 | 12.71 | 11.41 | 12.41 | 16,206,100 | +0.46(+3.85%) |
Mar 18, 2020 | 12.51 | 13.05 | 11.28 | 11.95 | 19,621,576 | -1.44(-10.78%) |
Mar 17, 2020 | 13.78 | 15.12 | 13.25 | 13.40 | 16,325,253 | -0.25(-1.83%) |
Mar 16, 2020 | 13.08 | 14.62 | 12.90 | 13.65 | 13,762,991 | -1.81(-11.70%) |
Mar 13, 2020 | 14.62 | 15.48 | 12.85 | 15.46 | 19,938,136 | +2.48(+19.14%) |
Mar 12, 2020 | 14.30 | 14.51 | 12.79 | 12.97 | 21,462,692 | -2.61(-16.77%) |
Mar 11, 2020 | 15.71 | 16.05 | 15.45 | 15.59 | 17,760,142 | -0.57(-3.53%) |
Mar 10, 2020 | 16.76 | 16.78 | 14.89 | 16.16 | 20,003,622 | +0.54(+3.49%) |
Mar 09, 2020 | 16.33 | 16.77 | 13.49 | 15.61 | 19,523,458 | -3.39(-17.83%) |
Mar 06, 2020 | 18.74 | 19.06 | 18.50 | 19.00 | 12,948,604 | -0.23(-1.22%) |
Mar 05, 2020 | 19.04 | 19.37 | 18.92 | 19.24 | 9,029,895 | -0.17(-0.88%) |
Mar 04, 2020 | 19.28 | 19.48 | 19.16 | 19.41 | 8,151,011 | +0.50(+2.64%) |
Mar 03, 2020 | 19.31 | 19.46 | 18.85 | 18.91 | 12,327,624 | -0.18(-0.97%) |
Mar 02, 2020 | 18.85 | 19.13 | 18.51 | 19.09 | 13,293,989 | +0.38(+2.06%) |
Feb 28, 2020 | 18.24 | 18.71 | 17.73 | 18.71 | 19,004,918 | -0.11(-0.61%) |
Feb 27, 2020 | 19.11 | 19.13 | 18.53 | 18.82 | 18,597,918 | -0.75(-3.85%) |
Feb 26, 2020 | 19.60 | 19.97 | 19.51 | 19.58 | 12,644,334 | -0.35(-1.76%) |
Feb 25, 2020 | 20.46 | 20.57 | 19.86 | 19.93 | 10,355,091 | -0.48(-2.37%) |
Feb 24, 2020 | 20.31 | 20.47 | 20.01 | 20.41 | 10,030,672 | -0.51(-2.46%) |
Feb 21, 2020 | 20.74 | 21.03 | 20.72 | 20.93 | 4,451,195 | +0.05(+0.26%) |
Feb 20, 2020 | 20.97 | 21.03 | 20.79 | 20.87 | 5,557,075 | -0.11(-0.50%) |
Feb 19, 2020 | 20.80 | 21.01 | 20.78 | 20.98 | 7,284,189 | +0.20(+0.99%) |
Feb 18, 2020 | 20.83 | 20.98 | 20.63 | 20.77 | 11,386,748 | -0.32(-1.52%) |
Feb 14, 2020 | 20.75 | 21.12 | 20.63 | 21.09 | 8,300,120 | +0.09(+0.43%) |
Feb 13, 2020 | 21.15 | 21.24 | 20.97 | 21.00 | 7,099,560 | +0.19(+0.91%) |
Feb 12, 2020 | 20.80 | 20.83 | 20.64 | 20.81 | 6,513,705 | +0.14(+0.68%) |
Feb 11, 2020 | 20.68 | 20.85 | 20.64 | 20.67 | 6,743,880 | +0.09(+0.45%) |
Feb 10, 2020 | 20.39 | 20.58 | 20.38 | 20.58 | 12,646,429 | +0.19(+0.95%) |
Feb 07, 2020 | 20.27 | 20.58 | 20.24 | 20.38 | 16,284,858 | +0.03(+0.17%) |
Feb 06, 2020 | 20.22 | 20.40 | 20.19 | 20.35 | 11,806,350 | +0.14(+0.69%) |
Feb 05, 2020 | 20.09 | 20.24 | 20.05 | 20.21 | 7,775,638 | +0.28(+1.41%) |
Feb 04, 2020 | 19.98 | 20.24 | 19.88 | 19.93 | 17,797,320 | +0.08(+0.41%) |