Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.32 | 12.71 | 12.24 | 12.42 | 8,686,914 | -0.12(-0.93%) |
Apr 29, 2020 | 12.29 | 12.66 | 12.05 | 12.54 | 5,456,313 | +0.61(+5.10%) |
Apr 28, 2020 | 12.19 | 12.47 | 11.90 | 11.93 | 9,361,020 | +0.11(+0.92%) |
Apr 27, 2020 | 11.60 | 11.91 | 11.50 | 11.82 | 4,305,272 | +0.32(+2.77%) |
Apr 24, 2020 | 11.45 | 11.62 | 11.23 | 11.50 | 5,376,775 | +0.15(+1.34%) |
Apr 23, 2020 | 11.33 | 11.61 | 11.16 | 11.35 | 5,675,147 | +0.08(+0.71%) |
Apr 22, 2020 | 11.50 | 11.54 | 11.11 | 11.27 | 4,122,743 | +0.06(+0.52%) |
Apr 21, 2020 | 11.60 | 11.80 | 11.09 | 11.21 | 7,216,440 | -0.78(-6.53%) |
Apr 20, 2020 | 12.21 | 12.33 | 11.98 | 12.00 | 5,205,885 | -0.45(-3.61%) |
Apr 17, 2020 | 12.62 | 12.78 | 12.15 | 12.45 | 5,812,711 | +0.31(+2.57%) |
Apr 16, 2020 | 12.40 | 12.45 | 11.91 | 12.13 | 6,647,916 | -0.15(-1.24%) |
Apr 15, 2020 | 12.32 | 12.62 | 12.20 | 12.29 | 7,299,483 | -0.56(-4.34%) |
Apr 14, 2020 | 13.03 | 13.32 | 12.82 | 12.84 | 5,614,110 | +0.18(+1.43%) |
Apr 13, 2020 | 13.26 | 13.32 | 12.27 | 12.66 | 7,297,054 | -0.59(-4.48%) |
Apr 09, 2020 | 13.60 | 13.89 | 13.13 | 13.26 | 14,977,578 | +0.12(+0.94%) |
Apr 08, 2020 | 12.85 | 13.23 | 12.62 | 13.13 | 8,846,844 | +0.54(+4.32%) |
Apr 07, 2020 | 12.71 | 13.26 | 12.29 | 12.59 | 7,936,786 | +0.99(+8.56%) |
Apr 06, 2020 | 11.18 | 11.86 | 11.05 | 11.60 | 6,401,605 | +1.16(+11.11%) |
Apr 03, 2020 | 10.77 | 11.03 | 10.29 | 10.44 | 7,175,149 | -0.46(-4.19%) |
Apr 02, 2020 | 10.84 | 11.45 | 10.62 | 10.89 | 5,597,219 | -0.13(-1.18%) |
Apr 01, 2020 | 11.76 | 11.80 | 10.87 | 11.03 | 7,719,578 | -1.51(-12.03%) |
Mar 31, 2020 | 12.63 | 12.74 | 11.97 | 12.53 | 8,944,250 | -0.22(-1.71%) |
Mar 30, 2020 | 12.62 | 12.82 | 11.88 | 12.75 | 7,559,322 | -0.07(-0.51%) |
Mar 27, 2020 | 12.14 | 13.56 | 12.01 | 12.82 | 10,624,839 | +0.09(+0.68%) |
Mar 26, 2020 | 11.61 | 12.86 | 11.55 | 12.73 | 8,955,502 | +1.18(+10.23%) |
Mar 25, 2020 | 10.56 | 12.17 | 10.43 | 11.55 | 9,048,120 | +1.23(+11.95%) |
Mar 24, 2020 | 10.33 | 10.74 | 9.369 | 10.31 | 15,079,514 | +0.88(+9.38%) |
Mar 23, 2020 | 9.793 | 10.11 | 9.170 | 9.431 | 9,574,517 | -0.77(-7.53%) |
Mar 20, 2020 | 11.12 | 11.35 | 10.00 | 10.20 | 10,077,435 | -0.65(-6.01%) |
Mar 19, 2020 | 9.974 | 11.22 | 9.329 | 10.85 | 8,223,600 | +0.72(+7.08%) |
Mar 18, 2020 | 10.10 | 10.88 | 9.721 | 10.13 | 12,331,880 | -0.72(-6.61%) |
Mar 17, 2020 | 10.16 | 10.96 | 8.952 | 10.85 | 13,587,153 | +0.91(+9.11%) |
Mar 16, 2020 | 10.73 | 11.47 | 9.829 | 9.945 | 11,636,348 | -3.04(-23.44%) |
Mar 13, 2020 | 12.92 | 13.10 | 12.03 | 12.99 | 8,759,005 | +0.86(+7.11%) |
Mar 12, 2020 | 12.92 | 13.40 | 12.00 | 12.13 | 10,660,105 | -2.08(-14.64%) |
Mar 11, 2020 | 15.19 | 15.26 | 13.93 | 14.21 | 11,075,332 | -1.37(-8.79%) |
Mar 10, 2020 | 15.57 | 15.64 | 14.44 | 15.58 | 9,979,779 | +0.37(+2.45%) |
Mar 09, 2020 | 15.60 | 15.66 | 15.13 | 15.21 | 11,783,335 | -1.27(-7.73%) |
Mar 06, 2020 | 16.31 | 16.67 | 15.91 | 16.48 | 7,039,704 | -0.30(-1.79%) |
Mar 05, 2020 | 16.39 | 16.79 | 16.28 | 16.78 | 6,434,128 | +0.04(+0.26%) |
Mar 04, 2020 | 16.39 | 16.75 | 16.25 | 16.74 | 6,203,839 | +0.81(+5.08%) |
Mar 03, 2020 | 16.02 | 16.57 | 15.76 | 15.93 | 12,653,902 | -0.02(-0.13%) |
Mar 02, 2020 | 15.29 | 15.95 | 15.08 | 15.95 | 9,182,780 | +0.82(+5.44%) |
Feb 28, 2020 | 15.03 | 15.23 | 14.38 | 15.13 | 15,595,858 | -0.26(-1.68%) |
Feb 27, 2020 | 16.38 | 16.42 | 15.38 | 15.38 | 9,167,234 | -1.23(-7.41%) |
Feb 26, 2020 | 16.57 | 16.89 | 16.49 | 16.62 | 4,800,094 | -0.02(-0.13%) |
Feb 25, 2020 | 17.17 | 17.20 | 16.62 | 16.64 | 5,166,410 | -0.50(-2.92%) |
Feb 24, 2020 | 17.04 | 17.27 | 17.00 | 17.14 | 4,751,124 | -0.15(-0.87%) |
Feb 21, 2020 | 17.23 | 17.35 | 17.20 | 17.29 | 4,673,114 | +0.01(+0.04%) |
Feb 20, 2020 | 17.05 | 17.29 | 16.99 | 17.28 | 6,158,038 | +0.24(+1.43%) |
Feb 19, 2020 | 17.29 | 17.31 | 17.02 | 17.04 | 6,068,412 | -0.24(-1.37%) |
Feb 18, 2020 | 17.27 | 17.39 | 17.05 | 17.27 | 5,915,113 | +0.04(+0.21%) |
Feb 14, 2020 | 16.95 | 17.25 | 16.91 | 17.24 | 3,779,112 | +0.34(+1.99%) |
Feb 13, 2020 | 16.70 | 17.01 | 16.67 | 16.90 | 4,927,541 | +0.18(+1.07%) |
Feb 12, 2020 | 16.89 | 16.91 | 16.55 | 16.72 | 9,455,621 | -0.16(-0.98%) |
Feb 11, 2020 | 16.95 | 17.01 | 16.86 | 16.89 | 3,421,810 | +0.03(+0.17%) |
Feb 10, 2020 | 16.69 | 16.89 | 16.69 | 16.86 | 3,410,867 | +0.19(+1.16%) |
Feb 07, 2020 | 16.61 | 16.83 | 16.57 | 16.67 | 4,788,077 | +0.26(+1.61%) |
Feb 06, 2020 | 16.32 | 16.57 | 16.27 | 16.40 | 3,481,172 | +0.11(+0.66%) |
Feb 05, 2020 | 16.25 | 16.30 | 16.10 | 16.29 | 4,771,226 | +0.09(+0.57%) |
Feb 04, 2020 | 16.11 | 16.29 | 16.06 | 16.20 | 3,218,710 | +0.16(+0.98%) |