Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.88 | 17.19 | 16.44 | 16.53 | 1,133,298 | -0.71(-4.11%) |
Apr 29, 2020 | 16.47 | 17.24 | 16.37 | 17.23 | 1,355,640 | +0.67(+4.05%) |
Apr 28, 2020 | 16.31 | 16.80 | 16.09 | 16.56 | 1,119,787 | +0.05(+0.29%) |
Apr 27, 2020 | 16.54 | 16.69 | 16.05 | 16.52 | 918,683 | +0.05(+0.29%) |
Apr 24, 2020 | 16.54 | 16.71 | 15.84 | 16.47 | 1,736,233 | +0.35(+2.17%) |
Apr 23, 2020 | 16.11 | 16.91 | 15.94 | 16.12 | 2,367,021 | +0.20(+1.25%) |
Apr 22, 2020 | 15.36 | 16.05 | 15.14 | 15.92 | 1,939,330 | +1.06(+7.12%) |
Apr 21, 2020 | 13.83 | 15.02 | 13.79 | 14.86 | 1,875,268 | +0.18(+1.22%) |
Apr 20, 2020 | 14.40 | 14.82 | 14.01 | 14.68 | 1,679,756 | +0.44(+3.12%) |
Apr 17, 2020 | 14.29 | 14.65 | 14.00 | 14.24 | 2,406,067 | -0.53(-3.58%) |
Apr 16, 2020 | 14.63 | 14.82 | 14.39 | 14.77 | 1,214,310 | +0.26(+1.76%) |
Apr 15, 2020 | 14.13 | 14.77 | 13.84 | 14.51 | 2,387,832 | -0.04(-0.26%) |
Apr 14, 2020 | 15.10 | 15.83 | 14.28 | 14.55 | 2,027,670 | -0.28(-1.91%) |
Apr 13, 2020 | 13.80 | 15.03 | 13.19 | 14.83 | 2,241,976 | +0.98(+7.09%) |
Apr 09, 2020 | 13.33 | 13.92 | 13.24 | 13.85 | 1,458,732 | +0.96(+7.48%) |
Apr 08, 2020 | 12.81 | 13.08 | 12.59 | 12.89 | 936,723 | +0.15(+1.19%) |
Apr 07, 2020 | 13.09 | 13.45 | 12.53 | 12.74 | 1,545,194 | +0.06(+0.45%) |
Apr 06, 2020 | 12.11 | 12.90 | 12.06 | 12.68 | 1,744,622 | +0.87(+7.36%) |
Apr 03, 2020 | 12.15 | 12.52 | 11.76 | 11.81 | 1,019,620 | -0.39(-3.18%) |
Apr 02, 2020 | 11.75 | 12.81 | 11.74 | 12.20 | 2,012,189 | +0.60(+5.13%) |
Apr 01, 2020 | 10.77 | 11.68 | 10.46 | 11.60 | 1,686,393 | +0.85(+7.91%) |
Mar 31, 2020 | 11.06 | 11.74 | 10.55 | 10.75 | 2,251,397 | -0.47(-4.21%) |
Mar 30, 2020 | 11.62 | 12.19 | 10.81 | 11.22 | 1,471,334 | -0.42(-3.57%) |
Mar 27, 2020 | 12.45 | 12.59 | 11.39 | 11.64 | 1,797,936 | -1.11(-8.74%) |
Mar 26, 2020 | 13.84 | 14.57 | 12.34 | 12.76 | 1,788,600 | -0.79(-5.86%) |
Mar 25, 2020 | 12.76 | 14.14 | 12.37 | 13.55 | 2,074,000 | +0.98(+7.82%) |
Mar 24, 2020 | 11.90 | 12.94 | 11.51 | 12.57 | 2,592,482 | +2.08(+19.82%) |
Mar 23, 2020 | 10.98 | 11.08 | 10.03 | 10.49 | 2,392,557 | +0.31(+3.06%) |
Mar 20, 2020 | 11.89 | 11.89 | 9.882 | 10.18 | 3,023,195 | -1.09(-9.65%) |
Mar 19, 2020 | 10.73 | 12.96 | 9.288 | 11.26 | 6,065,495 | +0.39(+3.56%) |
Mar 18, 2020 | 11.12 | 13.17 | 10.52 | 10.88 | 2,684,994 | -1.01(-8.51%) |
Mar 17, 2020 | 11.12 | 13.08 | 11.00 | 11.89 | 3,040,896 | +0.71(+6.34%) |
Mar 16, 2020 | 8.542 | 11.70 | 8.504 | 11.18 | 2,486,589 | +0.65(+6.19%) |
Mar 13, 2020 | 11.68 | 11.91 | 10.31 | 10.53 | 2,882,645 | -0.95(-8.31%) |
Mar 12, 2020 | 12.22 | 12.90 | 11.43 | 11.48 | 2,836,851 | -1.91(-14.26%) |
Mar 11, 2020 | 14.78 | 14.78 | 13.20 | 13.39 | 2,318,374 | -1.47(-9.92%) |
Mar 10, 2020 | 14.78 | 15.15 | 14.15 | 14.86 | 2,545,360 | +0.24(+1.61%) |
Mar 09, 2020 | 15.12 | 15.39 | 14.62 | 14.63 | 1,159,344 | -1.25(-7.86%) |
Mar 06, 2020 | 16.36 | 16.40 | 15.35 | 15.87 | 1,761,422 | -0.48(-2.95%) |
Mar 05, 2020 | 16.23 | 16.52 | 15.86 | 16.36 | 2,983,666 | +0.34(+2.12%) |
Mar 04, 2020 | 16.18 | 16.43 | 15.72 | 16.02 | 1,477,336 | +0.00(+0.00%) |
Mar 03, 2020 | 15.46 | 16.62 | 15.08 | 16.02 | 2,476,401 | +0.79(+5.21%) |
Mar 02, 2020 | 15.16 | 15.48 | 14.99 | 15.22 | 2,507,920 | +0.26(+1.77%) |
Feb 28, 2020 | 15.00 | 15.65 | 14.25 | 14.96 | 4,138,914 | -1.26(-7.75%) |
Feb 27, 2020 | 17.87 | 17.91 | 16.21 | 16.21 | 2,199,078 | -1.26(-7.19%) |
Feb 26, 2020 | 16.79 | 17.67 | 16.79 | 17.47 | 1,398,754 | +0.45(+2.66%) |
Feb 25, 2020 | 16.84 | 17.56 | 16.72 | 17.02 | 1,984,778 | -0.10(-0.61%) |
Feb 24, 2020 | 17.67 | 17.71 | 16.61 | 17.12 | 2,638,205 | -0.61(-3.46%) |
Feb 21, 2020 | 18.15 | 18.27 | 17.10 | 17.73 | 1,595,260 | +0.09(+0.48%) |
Feb 20, 2020 | 17.69 | 18.05 | 17.56 | 17.65 | 2,445,350 | -0.09(-0.48%) |
Feb 19, 2020 | 17.73 | 17.81 | 17.02 | 17.73 | 1,506,979 | +0.06(+0.32%) |
Feb 18, 2020 | 17.23 | 17.76 | 17.20 | 17.68 | 3,206,168 | +0.55(+3.20%) |
Feb 14, 2020 | 17.03 | 17.27 | 16.85 | 17.13 | 1,123,974 | +0.03(+0.17%) |
Feb 13, 2020 | 17.25 | 17.32 | 17.01 | 17.10 | 2,124,149 | +0.01(+0.06%) |
Feb 12, 2020 | 16.98 | 17.38 | 16.81 | 17.09 | 1,239,064 | +0.06(+0.33%) |
Feb 11, 2020 | 16.95 | 17.17 | 16.86 | 17.04 | 2,095,324 | +0.04(+0.22%) |
Feb 10, 2020 | 16.87 | 17.09 | 16.70 | 17.00 | 1,377,874 | +0.30(+1.81%) |
Feb 07, 2020 | 17.02 | 17.18 | 16.61 | 16.70 | 1,279,023 | -0.22(-1.28%) |
Feb 06, 2020 | 16.62 | 16.98 | 16.54 | 16.91 | 1,485,677 | +0.40(+2.40%) |
Feb 05, 2020 | 16.47 | 16.86 | 16.28 | 16.52 | 806,523 | -0.02(-0.11%) |
Feb 04, 2020 | 16.85 | 17.02 | 16.34 | 16.54 | 1,535,681 | -0.49(-2.89%) |