Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.25 | 17.46 | 16.50 | 16.55 | 1,664,685 | -0.94(-5.37%) |
Apr 29, 2020 | 17.49 | 17.72 | 16.78 | 17.49 | 2,105,787 | +0.58(+3.43%) |
Apr 28, 2020 | 18.38 | 18.45 | 16.39 | 16.91 | 2,628,933 | -0.80(-4.52%) |
Apr 27, 2020 | 16.79 | 18.55 | 16.72 | 17.71 | 2,815,894 | +1.27(+7.73%) |
Apr 24, 2020 | 15.76 | 16.69 | 15.62 | 16.44 | 1,832,700 | +0.82(+5.25%) |
Apr 23, 2020 | 16.59 | 17.05 | 15.58 | 15.62 | 4,041,803 | -0.82(-4.99%) |
Apr 22, 2020 | 15.74 | 16.68 | 15.29 | 16.44 | 1,582,620 | +1.20(+7.87%) |
Apr 21, 2020 | 15.12 | 15.63 | 14.58 | 15.24 | 2,336,792 | -0.15(-0.97%) |
Apr 20, 2020 | 14.50 | 15.86 | 14.33 | 15.39 | 3,401,304 | +0.62(+4.20%) |
Apr 17, 2020 | 14.50 | 14.91 | 14.13 | 14.77 | 2,104,800 | +0.88(+6.34%) |
Apr 16, 2020 | 13.57 | 13.91 | 13.41 | 13.89 | 1,940,354 | +0.33(+2.43%) |
Apr 15, 2020 | 13.51 | 14.32 | 13.34 | 13.56 | 2,359,869 | -0.75(-5.24%) |
Apr 14, 2020 | 13.42 | 14.58 | 13.38 | 14.31 | 2,545,450 | +1.29(+9.91%) |
Apr 13, 2020 | 13.29 | 13.29 | 12.42 | 13.02 | 1,949,648 | -0.27(-2.03%) |
Apr 09, 2020 | 13.86 | 14.24 | 13.02 | 13.29 | 2,221,700 | -0.24(-1.77%) |
Apr 08, 2020 | 13.28 | 13.57 | 12.89 | 13.53 | 1,819,409 | +0.76(+5.95%) |
Apr 07, 2020 | 14.19 | 14.40 | 12.74 | 12.77 | 2,819,700 | -0.46(-3.48%) |
Apr 06, 2020 | 13.63 | 13.66 | 12.60 | 13.23 | 3,569,286 | +0.61(+4.83%) |
Apr 03, 2020 | 12.54 | 13.43 | 12.41 | 12.62 | 3,073,100 | -0.03(-0.24%) |
Apr 02, 2020 | 10.39 | 13.25 | 10.02 | 12.65 | 6,764,355 | +0.94(+8.03%) |
Apr 01, 2020 | 12.57 | 13.27 | 11.70 | 11.71 | 2,335,912 | -1.96(-14.34%) |
Mar 31, 2020 | 14.22 | 14.76 | 13.27 | 13.67 | 1,874,486 | -0.52(-3.66%) |
Mar 30, 2020 | 14.22 | 14.88 | 13.13 | 14.19 | 3,601,582 | +0.10(+0.71%) |
Mar 27, 2020 | 15.16 | 15.93 | 14.00 | 14.09 | 3,463,300 | -2.25(-13.77%) |
Mar 26, 2020 | 14.05 | 17.68 | 14.00 | 16.34 | 3,952,563 | +1.70(+11.61%) |
Mar 25, 2020 | 12.68 | 15.35 | 12.50 | 14.64 | 4,348,006 | +2.49(+20.49%) |
Mar 24, 2020 | 11.09 | 12.24 | 10.75 | 12.15 | 2,998,842 | +2.07(+20.54%) |
Mar 23, 2020 | 10.02 | 10.70 | 9.530 | 10.08 | 2,463,495 | -0.07(-0.69%) |
Mar 20, 2020 | 10.61 | 11.31 | 9.650 | 10.15 | 3,422,100 | +0.36(+3.68%) |
Mar 19, 2020 | 7.650 | 10.17 | 7.410 | 9.790 | 4,113,842 | +2.15(+28.14%) |
Mar 18, 2020 | 9.000 | 9.570 | 7.580 | 7.640 | 4,232,113 | -2.11(-21.64%) |
Mar 17, 2020 | 10.08 | 10.36 | 8.520 | 9.750 | 5,805,312 | -0.17(-1.71%) |
Mar 16, 2020 | 10.50 | 11.09 | 9.750 | 9.920 | 4,770,365 | -2.31(-18.89%) |
Mar 13, 2020 | 13.21 | 13.24 | 11.00 | 12.23 | 5,551,500 | +0.35(+2.95%) |
Mar 12, 2020 | 14.51 | 14.51 | 11.84 | 11.88 | 6,283,002 | -3.97(-25.05%) |
Mar 11, 2020 | 17.31 | 17.72 | 15.84 | 15.85 | 4,375,815 | -2.00(-11.20%) |
Mar 10, 2020 | 17.52 | 17.88 | 16.01 | 17.85 | 3,950,743 | +1.18(+7.08%) |
Mar 09, 2020 | 16.54 | 18.16 | 16.00 | 16.67 | 3,429,810 | -1.96(-10.52%) |
Mar 06, 2020 | 19.30 | 19.80 | 18.25 | 18.63 | 3,110,100 | -1.41(-7.04%) |
Mar 05, 2020 | 20.21 | 21.09 | 19.55 | 20.04 | 2,621,594 | -0.81(-3.88%) |
Mar 04, 2020 | 19.78 | 20.87 | 19.51 | 20.85 | 2,727,116 | +1.36(+6.98%) |
Mar 03, 2020 | 20.29 | 20.89 | 18.85 | 19.49 | 2,940,720 | -0.61(-3.03%) |
Mar 02, 2020 | 20.68 | 20.75 | 19.03 | 20.10 | 3,083,912 | -0.28(-1.37%) |
Feb 28, 2020 | 19.16 | 20.49 | 18.82 | 20.38 | 4,283,800 | +0.15(+0.74%) |
Feb 27, 2020 | 19.90 | 21.08 | 19.41 | 20.23 | 3,880,154 | -0.52(-2.51%) |
Feb 26, 2020 | 21.04 | 21.73 | 20.19 | 20.75 | 3,164,525 | -0.39(-1.84%) |
Feb 25, 2020 | 22.95 | 22.95 | 20.78 | 21.14 | 3,636,903 | -0.96(-4.34%) |
Feb 24, 2020 | 21.77 | 22.52 | 21.41 | 22.10 | 4,417,674 | -1.00(-4.33%) |
Feb 21, 2020 | 23.11 | 23.59 | 22.42 | 23.10 | 5,229,900 | -0.72(-3.02%) |
Feb 20, 2020 | 24.78 | 24.89 | 23.27 | 23.82 | 10,015,546 | -3.68(-13.38%) |
Feb 19, 2020 | 27.52 | 28.00 | 26.82 | 27.50 | 4,716,624 | +0.25(+0.92%) |
Feb 18, 2020 | 27.28 | 27.70 | 26.14 | 27.25 | 3,521,353 | +0.21(+0.78%) |
Feb 14, 2020 | 26.69 | 27.32 | 26.14 | 27.04 | 3,431,900 | +0.79(+3.01%) |
Feb 13, 2020 | 25.53 | 27.12 | 25.26 | 26.25 | 3,860,194 | +0.48(+1.86%) |
Feb 12, 2020 | 25.00 | 25.85 | 24.50 | 25.77 | 3,322,205 | +1.15(+4.67%) |
Feb 11, 2020 | 25.10 | 25.35 | 24.34 | 24.62 | 4,587,932 | +0.45(+1.86%) |
Feb 10, 2020 | 24.12 | 24.35 | 22.94 | 24.17 | 5,532,321 | +1.18(+5.13%) |
Feb 07, 2020 | 23.47 | 24.12 | 22.22 | 22.99 | 13,071,400 | +0.83(+3.75%) |
Feb 06, 2020 | 19.80 | 23.39 | 19.31 | 22.16 | 11,341,712 | +2.57(+13.12%) |
Feb 05, 2020 | 19.52 | 19.88 | 19.30 | 19.59 | 1,225,545 | +0.28(+1.45%) |
Feb 04, 2020 | 19.22 | 19.49 | 18.94 | 19.31 | 1,329,508 | +0.49(+2.60%) |