Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.29 | 12.67 | 12.21 | 12.39 | 8,710,797 | -0.12(-0.93%) |
Apr 29, 2020 | 12.26 | 12.63 | 12.02 | 12.51 | 5,471,314 | +0.61(+5.10%) |
Apr 28, 2020 | 12.16 | 12.43 | 11.86 | 11.90 | 9,386,757 | +0.11(+0.92%) |
Apr 27, 2020 | 11.57 | 11.88 | 11.47 | 11.79 | 4,317,108 | +0.32(+2.77%) |
Apr 24, 2020 | 11.41 | 11.59 | 11.20 | 11.47 | 5,391,557 | +0.15(+1.34%) |
Apr 23, 2020 | 11.30 | 11.57 | 11.13 | 11.32 | 5,690,750 | +0.08(+0.71%) |
Apr 22, 2020 | 11.47 | 11.51 | 11.07 | 11.24 | 4,134,077 | +0.06(+0.52%) |
Apr 21, 2020 | 11.57 | 11.77 | 11.06 | 11.18 | 7,236,281 | -0.78(-6.53%) |
Apr 20, 2020 | 12.17 | 12.30 | 11.95 | 11.96 | 5,220,198 | -0.45(-3.61%) |
Apr 17, 2020 | 12.59 | 12.74 | 12.12 | 12.41 | 5,828,692 | +0.31(+2.57%) |
Apr 16, 2020 | 12.37 | 12.42 | 11.88 | 12.10 | 6,666,194 | -0.15(-1.24%) |
Apr 15, 2020 | 12.29 | 12.59 | 12.17 | 12.25 | 7,319,552 | -0.56(-4.35%) |
Apr 14, 2020 | 12.99 | 13.28 | 12.79 | 12.81 | 5,629,545 | +0.18(+1.43%) |
Apr 13, 2020 | 13.22 | 13.29 | 12.24 | 12.63 | 7,317,116 | -0.59(-4.48%) |
Apr 09, 2020 | 13.56 | 13.85 | 13.10 | 13.22 | 15,018,756 | +0.12(+0.94%) |
Apr 08, 2020 | 12.82 | 13.19 | 12.59 | 13.10 | 8,871,167 | +0.54(+4.32%) |
Apr 07, 2020 | 12.67 | 13.22 | 12.26 | 12.56 | 7,958,607 | +0.99(+8.56%) |
Apr 06, 2020 | 11.15 | 11.83 | 11.02 | 11.57 | 6,419,206 | +1.16(+11.11%) |
Apr 03, 2020 | 10.74 | 11.00 | 10.27 | 10.41 | 7,194,876 | -0.46(-4.19%) |
Apr 02, 2020 | 10.81 | 11.41 | 10.59 | 10.87 | 5,612,608 | -0.13(-1.18%) |
Apr 01, 2020 | 11.73 | 11.77 | 10.84 | 11.00 | 7,740,802 | -1.50(-12.03%) |
Mar 31, 2020 | 12.60 | 12.70 | 11.94 | 12.50 | 8,968,841 | -0.22(-1.70%) |
Mar 30, 2020 | 12.59 | 12.78 | 11.85 | 12.72 | 7,580,105 | -0.07(-0.51%) |
Mar 27, 2020 | 12.11 | 13.52 | 11.98 | 12.78 | 10,654,050 | +0.09(+0.68%) |
Mar 26, 2020 | 11.58 | 12.82 | 11.52 | 12.69 | 8,980,123 | +1.18(+10.23%) |
Mar 25, 2020 | 10.53 | 12.14 | 10.40 | 11.52 | 9,072,996 | +1.23(+11.95%) |
Mar 24, 2020 | 10.30 | 10.71 | 9.343 | 10.29 | 15,120,972 | +0.88(+9.38%) |
Mar 23, 2020 | 9.766 | 10.08 | 9.145 | 9.405 | 9,600,840 | -0.77(-7.53%) |
Mar 20, 2020 | 11.09 | 11.32 | 9.976 | 10.17 | 10,105,142 | -0.65(-6.01%) |
Mar 19, 2020 | 9.947 | 11.19 | 9.304 | 10.82 | 8,246,210 | +0.72(+7.08%) |
Mar 18, 2020 | 10.07 | 10.85 | 9.694 | 10.11 | 12,365,785 | -0.72(-6.61%) |
Mar 17, 2020 | 10.13 | 10.93 | 8.928 | 10.82 | 13,624,508 | +0.90(+9.11%) |
Mar 16, 2020 | 10.70 | 11.44 | 9.802 | 9.918 | 11,668,341 | -3.04(-23.44%) |
Mar 13, 2020 | 12.89 | 13.06 | 11.99 | 12.95 | 8,783,086 | +0.86(+7.11%) |
Mar 12, 2020 | 12.89 | 13.36 | 11.96 | 12.09 | 10,689,414 | -2.07(-14.64%) |
Mar 11, 2020 | 15.15 | 15.22 | 13.89 | 14.17 | 11,105,782 | -1.37(-8.80%) |
Mar 10, 2020 | 15.53 | 15.60 | 14.40 | 15.53 | 10,007,215 | +0.37(+2.45%) |
Mar 09, 2020 | 15.56 | 15.62 | 15.09 | 15.16 | 11,815,729 | -1.27(-7.73%) |
Mar 06, 2020 | 16.26 | 16.62 | 15.87 | 16.43 | 7,059,057 | -0.30(-1.79%) |
Mar 05, 2020 | 16.35 | 16.75 | 16.23 | 16.73 | 6,451,816 | +0.04(+0.26%) |
Mar 04, 2020 | 16.34 | 16.71 | 16.21 | 16.69 | 6,220,894 | +0.81(+5.08%) |
Mar 03, 2020 | 15.98 | 16.52 | 15.71 | 15.88 | 12,688,689 | -0.02(-0.13%) |
Mar 02, 2020 | 15.25 | 15.91 | 15.04 | 15.91 | 9,208,024 | +0.82(+5.44%) |
Feb 28, 2020 | 14.99 | 15.19 | 14.34 | 15.09 | 15,638,734 | -0.26(-1.68%) |
Feb 27, 2020 | 16.33 | 16.38 | 15.34 | 15.34 | 9,192,436 | -1.23(-7.41%) |
Feb 26, 2020 | 16.53 | 16.84 | 16.45 | 16.57 | 4,813,290 | -0.02(-0.13%) |
Feb 25, 2020 | 17.12 | 17.16 | 16.58 | 16.59 | 5,180,613 | -0.50(-2.92%) |
Feb 24, 2020 | 16.99 | 17.23 | 16.95 | 17.09 | 4,764,185 | -0.15(-0.87%) |
Feb 21, 2020 | 17.18 | 17.30 | 17.15 | 17.24 | 4,685,961 | +0.01(+0.04%) |
Feb 20, 2020 | 17.00 | 17.24 | 16.94 | 17.23 | 6,174,967 | +0.24(+1.43%) |
Feb 19, 2020 | 17.24 | 17.26 | 16.97 | 16.99 | 6,085,094 | -0.24(-1.37%) |
Feb 18, 2020 | 17.22 | 17.34 | 17.00 | 17.23 | 5,931,374 | +0.04(+0.21%) |
Feb 14, 2020 | 16.91 | 17.20 | 16.86 | 17.19 | 3,789,501 | +0.34(+1.99%) |
Feb 13, 2020 | 16.66 | 16.96 | 16.63 | 16.86 | 4,941,088 | +0.18(+1.07%) |
Feb 12, 2020 | 16.85 | 16.86 | 16.51 | 16.68 | 9,481,615 | -0.16(-0.97%) |
Feb 11, 2020 | 16.91 | 16.96 | 16.81 | 16.84 | 3,431,217 | +0.03(+0.17%) |
Feb 10, 2020 | 16.65 | 16.85 | 16.65 | 16.81 | 3,420,244 | +0.19(+1.16%) |
Feb 07, 2020 | 16.56 | 16.78 | 16.53 | 16.62 | 4,801,240 | +0.26(+1.62%) |
Feb 06, 2020 | 16.27 | 16.52 | 16.23 | 16.36 | 3,490,742 | +0.11(+0.66%) |
Feb 05, 2020 | 16.21 | 16.26 | 16.06 | 16.25 | 4,784,343 | +0.09(+0.57%) |
Feb 04, 2020 | 16.07 | 16.24 | 16.01 | 16.16 | 3,227,559 | +0.16(+0.98%) |