Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.28 | 14.65 | 13.82 | 14.42 | 8,496,416 | -0.40(-2.68%) |
Apr 29, 2020 | 14.12 | 15.19 | 14.07 | 14.82 | 14,440,535 | +0.93(+6.67%) |
Apr 28, 2020 | 13.78 | 14.22 | 13.52 | 13.89 | 9,576,087 | +0.39(+2.88%) |
Apr 27, 2020 | 12.98 | 13.79 | 12.91 | 13.50 | 6,357,988 | +0.60(+4.69%) |
Apr 24, 2020 | 12.80 | 13.20 | 12.63 | 12.90 | 3,957,182 | +0.25(+1.96%) |
Apr 23, 2020 | 12.93 | 13.03 | 12.57 | 12.65 | 3,759,451 | -0.18(-1.42%) |
Apr 22, 2020 | 13.04 | 13.11 | 12.59 | 12.83 | 3,587,599 | +0.12(+0.98%) |
Apr 21, 2020 | 12.44 | 12.98 | 12.33 | 12.71 | 3,965,726 | -0.27(-2.10%) |
Apr 20, 2020 | 13.00 | 13.35 | 12.83 | 12.98 | 4,419,170 | -0.34(-2.55%) |
Apr 17, 2020 | 13.83 | 13.90 | 13.22 | 13.32 | 5,138,996 | +0.28(+2.16%) |
Apr 16, 2020 | 13.32 | 13.49 | 12.85 | 13.04 | 8,551,489 | -0.28(-2.11%) |
Apr 15, 2020 | 13.31 | 13.62 | 13.12 | 13.32 | 4,040,421 | -0.74(-5.24%) |
Apr 14, 2020 | 13.94 | 14.63 | 13.94 | 14.05 | 11,168,624 | +0.33(+2.41%) |
Apr 13, 2020 | 14.06 | 14.06 | 12.95 | 13.72 | 3,605,712 | -0.48(-3.38%) |
Apr 09, 2020 | 13.53 | 14.96 | 13.53 | 14.20 | 5,959,453 | +1.03(+7.79%) |
Apr 08, 2020 | 12.27 | 13.36 | 11.93 | 13.18 | 5,232,013 | +1.16(+9.64%) |
Apr 07, 2020 | 12.85 | 13.38 | 11.96 | 12.02 | 10,351,099 | +0.22(+1.82%) |
Apr 06, 2020 | 11.47 | 12.31 | 11.43 | 11.80 | 10,322,748 | +0.40(+3.48%) |
Apr 03, 2020 | 12.14 | 12.27 | 11.04 | 11.41 | 4,884,560 | -0.87(-7.08%) |
Apr 02, 2020 | 12.66 | 12.76 | 11.93 | 12.27 | 6,392,541 | -0.17(-1.40%) |
Apr 01, 2020 | 13.03 | 13.26 | 12.22 | 12.45 | 6,841,517 | -1.32(-9.62%) |
Mar 31, 2020 | 13.30 | 14.03 | 13.00 | 13.77 | 9,983,332 | +0.50(+3.74%) |
Mar 30, 2020 | 13.00 | 13.41 | 11.90 | 13.28 | 6,813,752 | +0.19(+1.44%) |
Mar 27, 2020 | 12.48 | 13.45 | 12.29 | 13.09 | 7,554,419 | -0.03(-0.25%) |
Mar 26, 2020 | 12.84 | 13.53 | 12.60 | 13.12 | 7,624,267 | +0.58(+4.67%) |
Mar 25, 2020 | 11.06 | 13.37 | 11.06 | 12.54 | 10,480,305 | +1.88(+17.70%) |
Mar 24, 2020 | 10.24 | 10.91 | 9.802 | 10.65 | 9,372,451 | +1.11(+11.67%) |
Mar 23, 2020 | 9.887 | 10.00 | 9.148 | 9.538 | 11,299,534 | -0.46(-4.63%) |
Mar 20, 2020 | 9.343 | 10.90 | 9.343 | 10.00 | 16,263,900 | +0.67(+7.14%) |
Mar 19, 2020 | 8.945 | 10.40 | 8.002 | 9.335 | 12,005,494 | +0.24(+2.59%) |
Mar 18, 2020 | 9.627 | 9.847 | 8.002 | 9.099 | 15,924,148 | -1.48(-13.98%) |
Mar 17, 2020 | 10.34 | 10.68 | 8.425 | 10.58 | 16,226,602 | +0.37(+3.66%) |
Mar 16, 2020 | 12.52 | 12.52 | 9.432 | 10.20 | 17,711,576 | -4.09(-28.64%) |
Mar 13, 2020 | 14.02 | 14.85 | 12.84 | 14.30 | 16,118,779 | +1.11(+8.44%) |
Mar 12, 2020 | 15.67 | 15.90 | 13.07 | 13.19 | 14,271,699 | -3.57(-21.29%) |
Mar 11, 2020 | 18.24 | 18.26 | 16.72 | 16.75 | 6,087,865 | -1.95(-10.43%) |
Mar 10, 2020 | 18.16 | 18.71 | 17.50 | 18.70 | 4,922,763 | +1.10(+6.23%) |
Mar 09, 2020 | 18.60 | 18.72 | 17.51 | 17.61 | 5,483,916 | -2.07(-10.53%) |
Mar 06, 2020 | 19.79 | 19.97 | 19.27 | 19.68 | 6,141,489 | -0.55(-2.73%) |
Mar 05, 2020 | 20.46 | 20.53 | 19.90 | 20.23 | 6,852,255 | -0.61(-2.92%) |
Mar 04, 2020 | 20.31 | 20.84 | 20.15 | 20.84 | 5,583,971 | +0.76(+3.76%) |
Mar 03, 2020 | 20.33 | 20.73 | 19.99 | 20.08 | 8,306,015 | +0.05(+0.24%) |
Mar 02, 2020 | 20.45 | 20.57 | 19.55 | 20.03 | 8,480,655 | -0.32(-1.60%) |
Feb 28, 2020 | 19.56 | 20.36 | 19.18 | 20.36 | 12,837,615 | +0.21(+1.05%) |
Feb 27, 2020 | 20.52 | 20.79 | 19.69 | 20.15 | 15,243,816 | -0.68(-3.28%) |
Feb 26, 2020 | 21.68 | 22.02 | 20.81 | 20.83 | 12,026,547 | -0.85(-3.93%) |
Feb 25, 2020 | 22.39 | 22.50 | 21.62 | 21.68 | 8,633,736 | -0.66(-2.95%) |
Feb 24, 2020 | 22.59 | 22.70 | 22.32 | 22.34 | 5,740,034 | -0.53(-2.31%) |
Feb 21, 2020 | 23.06 | 23.36 | 22.58 | 22.87 | 5,783,548 | +0.02(+0.07%) |
Feb 20, 2020 | 22.35 | 22.88 | 22.33 | 22.85 | 5,496,006 | +0.54(+2.40%) |
Feb 19, 2020 | 22.64 | 22.68 | 22.24 | 22.32 | 4,988,167 | -0.33(-1.47%) |
Feb 18, 2020 | 22.82 | 22.86 | 22.55 | 22.65 | 4,052,276 | -0.19(-0.82%) |
Feb 14, 2020 | 22.69 | 22.84 | 22.61 | 22.84 | 5,255,130 | +0.18(+0.79%) |
Feb 13, 2020 | 22.46 | 22.66 | 22.45 | 22.66 | 5,296,567 | +0.14(+0.61%) |
Feb 12, 2020 | 22.48 | 22.64 | 22.34 | 22.52 | 3,801,548 | +0.02(+0.11%) |
Feb 11, 2020 | 22.33 | 22.50 | 22.29 | 22.50 | 3,830,659 | +0.17(+0.76%) |
Feb 10, 2020 | 22.13 | 22.33 | 21.98 | 22.33 | 2,944,987 | +0.29(+1.33%) |
Feb 07, 2020 | 22.11 | 22.11 | 21.94 | 22.03 | 2,371,049 | -0.02(-0.11%) |
Feb 06, 2020 | 21.96 | 22.19 | 21.84 | 22.06 | 5,070,236 | +0.15(+0.70%) |
Feb 05, 2020 | 21.98 | 22.07 | 21.77 | 21.90 | 8,634,461 | -0.06(-0.26%) |
Feb 04, 2020 | 21.91 | 22.07 | 21.89 | 21.96 | 3,111,917 | +0.15(+0.67%) |