Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.21 | 15.38 | 14.81 | 15.24 | 19,131,394 | -0.07(-0.46%) |
Apr 29, 2020 | 15.31 | 15.50 | 14.99 | 15.31 | 13,708,698 | +0.43(+2.91%) |
Apr 28, 2020 | 14.86 | 15.18 | 14.67 | 14.88 | 12,460,196 | +0.31(+2.11%) |
Apr 27, 2020 | 14.30 | 14.67 | 13.97 | 14.57 | 14,314,657 | +0.19(+1.31%) |
Apr 24, 2020 | 14.04 | 14.48 | 13.75 | 14.38 | 14,595,200 | +0.61(+4.40%) |
Apr 23, 2020 | 14.08 | 14.22 | 13.65 | 13.78 | 20,061,180 | -0.12(-0.85%) |
Apr 22, 2020 | 14.65 | 14.74 | 13.87 | 13.89 | 19,337,686 | -0.28(-2.00%) |
Apr 21, 2020 | 14.03 | 14.34 | 14.00 | 14.18 | 24,514,968 | -0.37(-2.54%) |
Apr 20, 2020 | 13.78 | 14.78 | 13.30 | 14.55 | 24,401,102 | +0.32(+2.27%) |
Apr 17, 2020 | 13.31 | 14.24 | 13.30 | 14.22 | 17,297,610 | +1.17(+8.98%) |
Apr 16, 2020 | 13.09 | 13.30 | 12.88 | 13.05 | 13,333,250 | -0.17(-1.31%) |
Apr 15, 2020 | 12.92 | 13.37 | 12.80 | 13.23 | 17,404,610 | -0.39(-2.89%) |
Apr 14, 2020 | 13.45 | 13.77 | 13.38 | 13.62 | 17,421,362 | +0.17(+1.23%) |
Apr 13, 2020 | 13.31 | 13.60 | 13.06 | 13.45 | 19,278,284 | +0.40(+3.07%) |
Apr 09, 2020 | 12.60 | 13.15 | 12.28 | 13.05 | 26,527,772 | +0.98(+8.15%) |
Apr 08, 2020 | 11.95 | 12.65 | 11.77 | 12.07 | 17,224,148 | +0.15(+1.25%) |
Apr 07, 2020 | 11.53 | 12.49 | 11.13 | 11.92 | 38,885,252 | +1.30(+12.22%) |
Apr 06, 2020 | 11.12 | 11.39 | 10.61 | 10.62 | 31,915,054 | -0.12(-1.10%) |
Apr 03, 2020 | 11.53 | 11.86 | 10.37 | 10.74 | 34,436,088 | -0.57(-5.08%) |
Apr 02, 2020 | 10.93 | 11.97 | 10.70 | 11.31 | 30,095,014 | +0.83(+7.88%) |
Apr 01, 2020 | 10.82 | 11.21 | 10.38 | 10.49 | 23,049,930 | -0.65(-5.79%) |
Mar 31, 2020 | 11.01 | 11.31 | 10.82 | 11.13 | 28,816,500 | +0.26(+2.39%) |
Mar 30, 2020 | 10.82 | 11.09 | 10.18 | 10.87 | 24,925,264 | -0.07(-0.65%) |
Mar 27, 2020 | 10.62 | 11.49 | 10.14 | 10.94 | 22,518,516 | -0.27(-2.39%) |
Mar 26, 2020 | 10.73 | 11.65 | 10.24 | 11.21 | 20,614,060 | +0.68(+6.42%) |
Mar 25, 2020 | 10.30 | 11.22 | 9.701 | 10.54 | 26,385,222 | +0.37(+3.64%) |
Mar 24, 2020 | 9.284 | 10.23 | 9.119 | 10.17 | 22,332,944 | +1.39(+15.87%) |
Mar 23, 2020 | 8.977 | 9.253 | 8.655 | 8.773 | 24,381,386 | -0.30(-3.30%) |
Mar 20, 2020 | 9.174 | 9.890 | 8.655 | 9.072 | 32,262,800 | +0.56(+6.56%) |
Mar 19, 2020 | 7.246 | 8.757 | 6.617 | 8.513 | 39,601,636 | +1.24(+16.97%) |
Mar 18, 2020 | 8.812 | 8.922 | 6.845 | 7.278 | 56,607,716 | -2.27(-23.74%) |
Mar 17, 2020 | 10.72 | 10.77 | 9.355 | 9.544 | 36,487,476 | -1.07(-10.08%) |
Mar 16, 2020 | 10.71 | 11.18 | 10.24 | 10.61 | 22,812,854 | -1.83(-14.67%) |
Mar 13, 2020 | 11.31 | 12.44 | 10.88 | 12.44 | 36,231,512 | +1.98(+18.96%) |
Mar 12, 2020 | 11.38 | 11.38 | 10.45 | 10.46 | 29,036,588 | -1.83(-14.92%) |
Mar 11, 2020 | 12.04 | 12.87 | 11.94 | 12.29 | 32,410,474 | -0.21(-1.66%) |
Mar 10, 2020 | 12.11 | 12.77 | 10.88 | 12.50 | 43,724,144 | +1.00(+8.67%) |
Mar 09, 2020 | 11.26 | 11.84 | 10.10 | 11.50 | 48,834,172 | -1.89(-14.10%) |
Mar 06, 2020 | 13.79 | 13.81 | 13.13 | 13.39 | 31,162,208 | -0.85(-5.98%) |
Mar 05, 2020 | 14.46 | 14.67 | 13.98 | 14.24 | 23,641,444 | -0.66(-4.43%) |
Mar 04, 2020 | 14.81 | 14.91 | 14.57 | 14.90 | 14,315,144 | +0.34(+2.32%) |
Mar 03, 2020 | 15.11 | 15.49 | 14.22 | 14.56 | 28,325,354 | -0.48(-3.16%) |
Mar 02, 2020 | 14.71 | 15.04 | 14.18 | 15.04 | 28,194,076 | +0.42(+2.89%) |
Feb 28, 2020 | 14.28 | 14.62 | 14.00 | 14.61 | 38,027,236 | +0.12(+0.79%) |
Feb 27, 2020 | 14.48 | 15.08 | 14.05 | 14.50 | 31,006,534 | -0.25(-1.67%) |
Feb 26, 2020 | 14.87 | 15.21 | 14.66 | 14.74 | 22,657,178 | -0.02(-0.16%) |
Feb 25, 2020 | 15.71 | 15.80 | 14.74 | 14.77 | 27,252,466 | -0.88(-5.64%) |
Feb 24, 2020 | 16.03 | 16.11 | 15.63 | 15.65 | 16,965,866 | -0.86(-5.20%) |
Feb 21, 2020 | 16.79 | 16.96 | 16.39 | 16.51 | 17,865,058 | -0.41(-2.40%) |
Feb 20, 2020 | 16.84 | 17.49 | 16.65 | 16.92 | 19,915,130 | +0.38(+2.32%) |
Feb 19, 2020 | 16.53 | 16.69 | 16.39 | 16.53 | 10,694,089 | +0.05(+0.28%) |
Feb 18, 2020 | 16.44 | 16.55 | 16.40 | 16.49 | 8,612,915 | -0.04(-0.23%) |
Feb 14, 2020 | 16.60 | 16.64 | 16.43 | 16.52 | 7,911,130 | -0.06(-0.37%) |
Feb 13, 2020 | 16.49 | 16.61 | 16.41 | 16.59 | 9,981,636 | +0.05(+0.32%) |
Feb 12, 2020 | 16.55 | 16.65 | 16.31 | 16.53 | 9,681,046 | +0.06(+0.37%) |
Feb 11, 2020 | 16.59 | 16.83 | 16.39 | 16.47 | 11,338,801 | +0.03(+0.19%) |
Feb 10, 2020 | 16.08 | 16.49 | 16.06 | 16.44 | 20,010,258 | +0.28(+1.76%) |
Feb 07, 2020 | 16.36 | 16.41 | 16.13 | 16.16 | 9,717,463 | -0.29(-1.77%) |
Feb 06, 2020 | 16.66 | 16.72 | 16.42 | 16.45 | 8,412,213 | -0.16(-0.97%) |
Feb 05, 2020 | 16.69 | 16.81 | 16.57 | 16.61 | 11,624,183 | +0.13(+0.79%) |
Feb 04, 2020 | 16.42 | 16.72 | 16.40 | 16.48 | 13,793,285 | +0.28(+1.70%) |