Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.91 | 14.55 | 13.45 | 14.35 | 4,465,231 | +1.47(+11.46%) |
Apr 29, 2020 | 13.29 | 13.29 | 12.70 | 12.87 | 1,625,753 | +0.07(+0.56%) |
Apr 28, 2020 | 12.74 | 13.20 | 12.65 | 12.80 | 2,130,785 | +0.26(+2.04%) |
Apr 27, 2020 | 12.05 | 12.61 | 11.92 | 12.54 | 2,355,466 | +0.75(+6.39%) |
Apr 24, 2020 | 11.97 | 12.01 | 11.53 | 11.79 | 1,345,752 | -0.05(-0.41%) |
Apr 23, 2020 | 12.22 | 12.35 | 11.71 | 11.84 | 1,370,690 | -0.32(-2.64%) |
Apr 22, 2020 | 12.35 | 12.49 | 12.06 | 12.16 | 894,173 | +0.04(+0.33%) |
Apr 21, 2020 | 12.02 | 12.34 | 11.98 | 12.12 | 1,368,305 | -0.30(-2.45%) |
Apr 20, 2020 | 12.43 | 12.62 | 12.31 | 12.42 | 1,291,001 | -0.32(-2.52%) |
Apr 17, 2020 | 12.73 | 12.90 | 12.41 | 12.74 | 2,158,494 | +0.63(+5.16%) |
Apr 16, 2020 | 12.30 | 12.30 | 11.85 | 12.12 | 1,873,427 | -0.19(-1.56%) |
Apr 15, 2020 | 12.36 | 12.45 | 11.93 | 12.31 | 1,247,386 | -0.57(-4.42%) |
Apr 14, 2020 | 13.11 | 13.23 | 12.54 | 12.88 | 1,505,534 | +0.18(+1.45%) |
Apr 13, 2020 | 13.01 | 13.22 | 12.34 | 12.70 | 1,639,208 | -0.34(-2.64%) |
Apr 09, 2020 | 13.40 | 13.86 | 12.80 | 13.04 | 2,368,230 | -0.02(-0.12%) |
Apr 08, 2020 | 12.96 | 13.61 | 12.73 | 13.06 | 2,298,122 | +0.37(+2.91%) |
Apr 07, 2020 | 13.38 | 13.52 | 12.66 | 12.69 | 2,454,271 | +0.14(+1.15%) |
Apr 06, 2020 | 11.93 | 12.58 | 11.80 | 12.54 | 1,633,314 | +1.24(+10.99%) |
Apr 03, 2020 | 11.77 | 11.89 | 11.08 | 11.30 | 2,119,442 | -0.74(-6.13%) |
Apr 02, 2020 | 11.21 | 12.30 | 11.06 | 12.04 | 1,673,833 | +0.62(+5.40%) |
Apr 01, 2020 | 11.56 | 11.75 | 11.00 | 11.42 | 1,802,255 | -0.86(-6.98%) |
Mar 31, 2020 | 12.52 | 12.94 | 12.09 | 12.28 | 1,975,351 | -0.22(-1.80%) |
Mar 30, 2020 | 11.73 | 12.61 | 11.44 | 12.50 | 2,146,367 | +0.71(+6.05%) |
Mar 27, 2020 | 11.89 | 12.16 | 11.61 | 11.79 | 1,191,164 | -0.58(-4.67%) |
Mar 26, 2020 | 11.87 | 12.69 | 11.63 | 12.37 | 1,112,715 | +0.91(+7.90%) |
Mar 25, 2020 | 11.30 | 12.25 | 10.86 | 11.46 | 1,963,020 | +0.50(+4.53%) |
Mar 24, 2020 | 10.00 | 11.06 | 9.698 | 10.96 | 2,116,115 | +1.36(+14.19%) |
Mar 23, 2020 | 10.74 | 10.74 | 9.466 | 9.602 | 3,205,646 | -1.66(-14.73%) |
Mar 20, 2020 | 12.02 | 12.22 | 10.72 | 11.26 | 3,551,534 | -0.76(-6.33%) |
Mar 19, 2020 | 11.22 | 12.44 | 10.73 | 12.02 | 2,639,576 | +0.56(+4.90%) |
Mar 18, 2020 | 11.53 | 12.50 | 10.94 | 11.46 | 3,607,471 | -0.87(-7.02%) |
Mar 17, 2020 | 11.83 | 12.78 | 11.43 | 12.33 | 4,321,979 | +0.91(+7.93%) |
Mar 16, 2020 | 11.16 | 12.19 | 11.03 | 11.42 | 2,474,026 | -1.58(-12.15%) |
Mar 13, 2020 | 12.58 | 13.00 | 11.64 | 13.00 | 3,168,869 | +1.24(+10.57%) |
Mar 12, 2020 | 12.09 | 12.74 | 11.42 | 11.76 | 2,862,793 | -1.63(-12.21%) |
Mar 11, 2020 | 14.64 | 14.76 | 12.95 | 13.39 | 4,111,290 | -1.83(-12.01%) |
Mar 10, 2020 | 14.86 | 15.27 | 14.25 | 15.22 | 2,613,819 | +1.02(+7.17%) |
Mar 09, 2020 | 14.38 | 14.83 | 13.95 | 14.20 | 2,754,069 | -1.31(-8.42%) |
Mar 06, 2020 | 14.70 | 16.00 | 14.70 | 15.51 | 2,540,909 | +0.01(+0.05%) |
Mar 05, 2020 | 16.33 | 16.42 | 15.37 | 15.50 | 2,011,236 | -1.48(-8.73%) |
Mar 04, 2020 | 16.59 | 17.03 | 16.10 | 16.98 | 2,723,380 | +0.61(+3.72%) |
Mar 03, 2020 | 17.22 | 17.31 | 16.24 | 16.37 | 2,600,236 | -0.99(-5.68%) |
Mar 02, 2020 | 17.02 | 17.42 | 16.84 | 17.36 | 3,117,255 | +0.37(+2.17%) |
Feb 28, 2020 | 16.63 | 17.06 | 16.37 | 16.99 | 3,392,828 | -0.33(-1.90%) |
Feb 27, 2020 | 18.16 | 18.16 | 17.18 | 17.32 | 2,885,016 | -1.46(-7.77%) |
Feb 26, 2020 | 19.40 | 19.53 | 18.73 | 18.78 | 2,149,607 | -0.57(-2.94%) |
Feb 25, 2020 | 20.12 | 20.44 | 19.35 | 19.35 | 1,947,744 | -0.67(-3.36%) |
Feb 24, 2020 | 20.05 | 20.23 | 19.72 | 20.02 | 2,081,292 | -0.83(-4.00%) |
Feb 21, 2020 | 21.24 | 21.25 | 20.85 | 20.85 | 2,289,127 | -0.42(-1.96%) |
Feb 20, 2020 | 21.23 | 21.61 | 21.18 | 21.27 | 2,225,266 | +0.04(+0.19%) |
Feb 19, 2020 | 20.74 | 21.36 | 20.59 | 21.23 | 2,171,359 | +0.74(+3.60%) |
Feb 18, 2020 | 20.31 | 20.77 | 20.25 | 20.49 | 1,532,114 | +0.25(+1.23%) |
Feb 14, 2020 | 21.02 | 21.07 | 20.23 | 20.25 | 1,661,167 | -0.63(-3.03%) |
Feb 13, 2020 | 21.23 | 21.34 | 20.86 | 20.88 | 2,017,267 | -0.51(-2.40%) |
Feb 12, 2020 | 21.22 | 21.48 | 21.22 | 21.39 | 2,028,362 | +0.46(+2.19%) |
Feb 11, 2020 | 20.84 | 21.09 | 20.70 | 20.93 | 905,920 | +0.25(+1.22%) |
Feb 10, 2020 | 20.60 | 20.69 | 20.43 | 20.68 | 1,247,070 | +0.00(+0.00%) |
Feb 07, 2020 | 21.11 | 21.27 | 20.60 | 20.68 | 1,409,002 | -0.62(-2.90%) |
Feb 06, 2020 | 21.65 | 21.74 | 21.16 | 21.30 | 2,131,684 | +0.26(+1.24%) |
Feb 05, 2020 | 20.55 | 21.08 | 20.41 | 21.04 | 2,928,825 | +1.11(+5.55%) |
Feb 04, 2020 | 20.17 | 20.36 | 19.24 | 19.93 | 3,198,452 | -0.24(-1.18%) |