Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.07 | 14.17 | 13.76 | 13.98 | 26,825,528 | -0.30(-2.10%) |
Apr 29, 2020 | 14.18 | 14.36 | 14.07 | 14.28 | 16,870,308 | +0.18(+1.28%) |
Apr 28, 2020 | 14.19 | 14.19 | 13.97 | 14.10 | 11,217,402 | -0.11(-0.77%) |
Apr 27, 2020 | 14.21 | 14.23 | 14.01 | 14.21 | 11,422,445 | +0.00(+0.00%) |
Apr 24, 2020 | 14.28 | 14.32 | 14.01 | 14.21 | 15,131,700 | +0.00(+0.00%) |
Apr 23, 2020 | 14.25 | 14.41 | 14.09 | 14.21 | 21,756,908 | +0.12(+0.85%) |
Apr 22, 2020 | 14.01 | 14.14 | 13.93 | 14.09 | 19,265,904 | +0.21(+1.51%) |
Apr 21, 2020 | 13.66 | 13.91 | 13.55 | 13.88 | 24,270,184 | -0.38(-2.66%) |
Apr 20, 2020 | 14.20 | 14.40 | 14.19 | 14.26 | 18,225,662 | +0.11(+0.78%) |
Apr 17, 2020 | 14.27 | 14.31 | 14.07 | 14.15 | 17,462,300 | -0.36(-2.48%) |
Apr 16, 2020 | 14.37 | 14.51 | 14.18 | 14.51 | 19,586,836 | +0.02(+0.14%) |
Apr 15, 2020 | 14.49 | 14.50 | 14.25 | 14.49 | 18,238,996 | -0.16(-1.09%) |
Apr 14, 2020 | 14.58 | 14.80 | 14.46 | 14.65 | 25,717,194 | +0.25(+1.74%) |
Apr 13, 2020 | 14.19 | 14.49 | 14.13 | 14.40 | 19,780,332 | +0.06(+0.42%) |
Apr 09, 2020 | 14.31 | 14.52 | 14.19 | 14.34 | 30,312,800 | +0.40(+2.87%) |
Apr 08, 2020 | 14.03 | 14.07 | 13.87 | 13.94 | 14,210,159 | -0.05(-0.36%) |
Apr 07, 2020 | 14.21 | 14.23 | 13.87 | 13.99 | 22,811,430 | -0.04(-0.29%) |
Apr 06, 2020 | 13.57 | 14.09 | 13.47 | 14.03 | 33,686,584 | +0.57(+4.23%) |
Apr 03, 2020 | 13.48 | 13.54 | 13.33 | 13.46 | 15,810,600 | -0.07(-0.52%) |
Apr 02, 2020 | 13.42 | 13.59 | 13.35 | 13.53 | 20,623,178 | +0.51(+3.92%) |
Apr 01, 2020 | 13.00 | 13.14 | 12.87 | 13.02 | 17,819,898 | -0.03(-0.23%) |
Mar 31, 2020 | 13.12 | 13.32 | 12.95 | 13.05 | 23,205,432 | -0.11(-0.84%) |
Mar 30, 2020 | 13.06 | 13.27 | 12.88 | 13.16 | 26,613,728 | -0.28(-2.08%) |
Mar 27, 2020 | 13.51 | 13.53 | 13.29 | 13.44 | 19,555,500 | -0.09(-0.67%) |
Mar 26, 2020 | 13.59 | 13.71 | 13.35 | 13.53 | 35,064,012 | +0.02(+0.15%) |
Mar 25, 2020 | 13.26 | 13.65 | 13.19 | 13.51 | 40,490,404 | +0.22(+1.66%) |
Mar 24, 2020 | 13.23 | 13.38 | 12.87 | 13.29 | 41,146,100 | +0.98(+7.96%) |
Mar 23, 2020 | 11.97 | 12.39 | 11.87 | 12.31 | 47,066,716 | +0.69(+5.94%) |
Mar 20, 2020 | 11.72 | 11.93 | 11.52 | 11.62 | 41,231,700 | +0.30(+2.65%) |
Mar 19, 2020 | 11.34 | 11.44 | 11.04 | 11.32 | 52,635,988 | +0.11(+0.98%) |
Mar 18, 2020 | 11.44 | 11.62 | 10.86 | 11.21 | 63,140,432 | -0.67(-5.64%) |
Mar 17, 2020 | 11.64 | 12.38 | 11.52 | 11.88 | 55,617,900 | -0.12(-1.00%) |
Mar 16, 2020 | 11.83 | 12.41 | 11.68 | 12.00 | 56,020,632 | -1.69(-12.34%) |
Mar 13, 2020 | 14.67 | 14.69 | 13.47 | 13.69 | 66,735,900 | -0.93(-6.36%) |
Mar 12, 2020 | 15.00 | 15.13 | 14.48 | 14.62 | 60,506,088 | -1.01(-6.46%) |
Mar 11, 2020 | 15.80 | 15.86 | 15.55 | 15.63 | 26,552,720 | -0.10(-0.64%) |
Mar 10, 2020 | 15.88 | 15.89 | 15.69 | 15.73 | 26,382,568 | -0.15(-0.94%) |
Mar 09, 2020 | 15.70 | 15.95 | 15.63 | 15.88 | 34,375,072 | -0.30(-1.85%) |
Mar 06, 2020 | 16.24 | 16.26 | 15.89 | 16.18 | 27,540,400 | -0.12(-0.74%) |
Mar 05, 2020 | 16.12 | 16.30 | 16.10 | 16.30 | 15,999,932 | +0.21(+1.31%) |
Mar 04, 2020 | 16.01 | 16.10 | 15.94 | 16.09 | 15,820,178 | +0.07(+0.44%) |
Mar 03, 2020 | 15.73 | 16.31 | 15.70 | 16.02 | 51,307,244 | +0.46(+2.96%) |
Mar 02, 2020 | 15.61 | 15.71 | 15.53 | 15.56 | 29,257,152 | +0.03(+0.19%) |
Feb 28, 2020 | 15.89 | 15.89 | 15.28 | 15.53 | 68,672,600 | -0.94(-5.71%) |
Feb 27, 2020 | 16.79 | 16.84 | 16.45 | 16.47 | 40,042,464 | -0.21(-1.26%) |
Feb 26, 2020 | 16.70 | 16.82 | 16.60 | 16.68 | 22,335,016 | -0.03(-0.18%) |
Feb 25, 2020 | 17.13 | 17.20 | 16.66 | 16.71 | 42,561,176 | -0.69(-3.97%) |
Feb 24, 2020 | 17.56 | 17.69 | 17.30 | 17.40 | 29,249,904 | +0.12(+0.69%) |
Feb 21, 2020 | 17.27 | 17.41 | 17.24 | 17.28 | 18,341,600 | +0.14(+0.82%) |
Feb 20, 2020 | 17.09 | 17.20 | 17.07 | 17.14 | 13,395,086 | -0.09(-0.52%) |
Feb 19, 2020 | 17.04 | 17.24 | 16.99 | 17.23 | 16,457,739 | +0.22(+1.29%) |
Feb 18, 2020 | 16.78 | 17.02 | 16.73 | 17.01 | 18,474,596 | +0.45(+2.72%) |
Feb 14, 2020 | 16.61 | 16.62 | 16.54 | 16.56 | 8,611,200 | +0.10(+0.61%) |
Feb 13, 2020 | 16.53 | 16.55 | 16.45 | 16.46 | 7,583,498 | +0.13(+0.80%) |
Feb 12, 2020 | 16.35 | 16.40 | 16.30 | 16.33 | 10,305,305 | -0.15(-0.91%) |
Feb 11, 2020 | 16.54 | 16.55 | 16.40 | 16.48 | 10,832,419 | -0.13(-0.78%) |
Feb 10, 2020 | 16.59 | 16.66 | 16.54 | 16.61 | 7,381,423 | +0.07(+0.42%) |
Feb 07, 2020 | 16.61 | 16.64 | 16.47 | 16.54 | 11,066,400 | -0.09(-0.54%) |
Feb 06, 2020 | 16.65 | 16.66 | 16.55 | 16.63 | 10,573,953 | +0.17(+1.03%) |
Feb 05, 2020 | 16.45 | 16.48 | 16.39 | 16.46 | 8,678,417 | +0.01(+0.06%) |
Feb 04, 2020 | 16.52 | 16.54 | 16.36 | 16.45 | 13,517,333 | -0.05(-0.30%) |