Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.62 | 14.67 | 14.41 | 14.50 | 3,912,919 | -0.09(-0.58%) |
Apr 29, 2020 | 14.50 | 14.69 | 14.48 | 14.59 | 2,665,680 | +0.45(+3.19%) |
Apr 28, 2020 | 14.33 | 14.33 | 14.09 | 14.14 | 1,858,141 | +0.00(+0.00%) |
Apr 27, 2020 | 14.10 | 14.18 | 14.01 | 14.14 | 2,053,644 | +0.17(+1.22%) |
Apr 24, 2020 | 13.85 | 13.98 | 13.73 | 13.97 | 2,492,468 | +0.27(+1.99%) |
Apr 23, 2020 | 13.74 | 13.90 | 13.61 | 13.70 | 2,897,093 | -0.09(-0.62%) |
Apr 22, 2020 | 13.80 | 13.82 | 13.70 | 13.78 | 2,596,622 | +0.59(+4.45%) |
Apr 21, 2020 | 13.30 | 13.41 | 13.10 | 13.19 | 3,797,520 | -0.62(-4.50%) |
Apr 20, 2020 | 13.87 | 14.11 | 13.81 | 13.81 | 3,564,371 | -0.51(-3.57%) |
Apr 17, 2020 | 14.28 | 14.34 | 14.07 | 14.33 | 2,310,256 | +0.03(+0.18%) |
Apr 16, 2020 | 14.00 | 14.04 | 13.75 | 14.30 | 2,675,114 | +0.43(+3.07%) |
Apr 15, 2020 | 13.92 | 14.03 | 13.80 | 13.87 | 4,452,814 | -0.72(-4.90%) |
Apr 14, 2020 | 14.40 | 14.61 | 14.31 | 14.59 | 4,754,197 | +0.49(+3.44%) |
Apr 13, 2020 | 14.17 | 14.18 | 13.91 | 14.10 | 4,201,783 | -0.05(-0.36%) |
Apr 09, 2020 | 14.00 | 14.27 | 13.90 | 14.16 | 3,740,699 | +0.74(+5.52%) |
Apr 08, 2020 | 13.37 | 13.56 | 13.26 | 13.41 | 3,307,809 | +0.11(+0.83%) |
Apr 07, 2020 | 13.69 | 13.76 | 13.30 | 13.30 | 4,650,054 | -0.38(-2.80%) |
Apr 06, 2020 | 13.29 | 13.76 | 13.26 | 13.69 | 2,351,248 | +1.06(+8.43%) |
Apr 03, 2020 | 12.79 | 12.84 | 12.51 | 12.62 | 3,896,244 | -0.58(-4.38%) |
Apr 02, 2020 | 12.81 | 13.25 | 12.73 | 13.20 | 2,890,215 | +0.43(+3.33%) |
Apr 01, 2020 | 12.97 | 13.32 | 12.73 | 12.78 | 5,329,492 | -0.45(-3.41%) |
Mar 31, 2020 | 13.11 | 13.41 | 12.98 | 13.23 | 5,641,460 | -0.18(-1.33%) |
Mar 30, 2020 | 13.13 | 13.42 | 13.01 | 13.41 | 4,643,599 | +1.06(+8.62%) |
Mar 27, 2020 | 12.36 | 12.63 | 12.11 | 12.34 | 5,219,193 | -1.00(-7.53%) |
Mar 26, 2020 | 12.92 | 13.43 | 12.90 | 13.35 | 5,140,450 | +0.59(+4.60%) |
Mar 25, 2020 | 12.61 | 13.05 | 12.41 | 12.76 | 5,781,250 | +0.51(+4.17%) |
Mar 24, 2020 | 11.83 | 12.29 | 11.74 | 12.25 | 5,978,895 | +1.34(+12.25%) |
Mar 23, 2020 | 11.18 | 11.34 | 10.84 | 10.91 | 5,625,683 | -0.48(-4.19%) |
Mar 20, 2020 | 11.96 | 12.14 | 11.34 | 11.39 | 6,016,299 | -0.49(-4.09%) |
Mar 19, 2020 | 11.58 | 12.20 | 11.36 | 11.87 | 3,584,190 | +0.20(+1.68%) |
Mar 18, 2020 | 11.69 | 12.27 | 11.37 | 11.68 | 5,107,177 | -1.57(-11.83%) |
Mar 17, 2020 | 12.93 | 13.29 | 12.53 | 13.24 | 5,978,939 | +0.92(+7.46%) |
Mar 16, 2020 | 12.42 | 12.85 | 12.12 | 12.33 | 5,047,937 | -2.37(-16.11%) |
Mar 13, 2020 | 14.65 | 14.71 | 13.75 | 14.69 | 6,104,174 | +1.82(+14.15%) |
Mar 12, 2020 | 13.56 | 13.59 | 12.61 | 12.87 | 8,084,865 | -1.99(-13.40%) |
Mar 11, 2020 | 15.37 | 15.41 | 14.79 | 14.86 | 8,218,394 | -1.26(-7.81%) |
Mar 10, 2020 | 16.27 | 16.41 | 15.59 | 16.12 | 11,624,079 | +1.28(+8.60%) |
Mar 09, 2020 | 14.86 | 15.34 | 14.65 | 14.85 | 10,424,031 | -1.99(-11.83%) |
Mar 06, 2020 | 16.67 | 16.89 | 16.61 | 16.84 | 5,581,150 | -0.32(-1.89%) |
Mar 05, 2020 | 17.26 | 17.37 | 17.09 | 17.16 | 5,343,499 | -0.52(-2.94%) |
Mar 04, 2020 | 17.46 | 17.68 | 17.30 | 17.68 | 7,893,291 | +0.47(+2.72%) |
Mar 03, 2020 | 17.48 | 17.75 | 16.98 | 17.21 | 15,057,692 | -0.17(-0.98%) |
Mar 02, 2020 | 17.13 | 17.39 | 16.99 | 17.38 | 9,078,357 | +0.26(+1.49%) |
Feb 28, 2020 | 17.07 | 17.20 | 16.73 | 17.13 | 12,405,716 | -0.49(-2.76%) |
Feb 27, 2020 | 17.86 | 18.00 | 17.61 | 17.61 | 6,973,979 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.32 | 18.03 | 18.04 | 7,906,654 | -0.23(-1.26%) |
Feb 25, 2020 | 18.65 | 18.68 | 18.20 | 18.27 | 8,238,957 | -0.26(-1.42%) |
Feb 24, 2020 | 18.66 | 18.73 | 18.50 | 18.53 | 4,248,260 | -0.83(-4.27%) |
Feb 21, 2020 | 19.38 | 19.42 | 19.31 | 19.36 | 2,617,350 | -0.15(-0.79%) |
Feb 20, 2020 | 19.54 | 19.61 | 19.38 | 19.51 | 2,252,132 | -0.15(-0.78%) |
Feb 19, 2020 | 19.63 | 19.69 | 19.62 | 19.66 | 1,590,340 | +0.10(+0.52%) |
Feb 18, 2020 | 19.56 | 19.60 | 19.51 | 19.56 | 1,584,558 | -0.06(-0.30%) |
Feb 14, 2020 | 19.66 | 19.66 | 19.56 | 19.62 | 1,403,658 | +0.05(+0.26%) |
Feb 13, 2020 | 19.55 | 19.64 | 19.53 | 19.57 | 1,720,069 | -0.11(-0.56%) |
Feb 12, 2020 | 19.65 | 19.70 | 19.65 | 19.68 | 1,721,344 | +0.25(+1.27%) |
Feb 11, 2020 | 19.42 | 19.46 | 19.38 | 19.43 | 2,332,593 | +0.14(+0.71%) |
Feb 10, 2020 | 19.23 | 19.31 | 19.22 | 19.30 | 1,380,730 | +0.07(+0.35%) |
Feb 07, 2020 | 19.32 | 19.32 | 19.23 | 19.23 | 2,293,103 | -0.25(-1.27%) |
Feb 06, 2020 | 19.52 | 19.52 | 19.45 | 19.48 | 2,170,672 | +0.03(+0.18%) |
Feb 05, 2020 | 19.47 | 19.47 | 19.37 | 19.44 | 1,735,429 | +0.12(+0.62%) |
Feb 04, 2020 | 19.28 | 19.36 | 19.26 | 19.32 | 1,298,134 | +0.33(+1.75%) |