Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.51 | 15.61 | 14.10 | 14.33 | 5,018,776 | -1.37(-8.73%) |
Apr 29, 2020 | 16.11 | 16.66 | 15.68 | 15.70 | 4,518,655 | -0.15(-0.95%) |
Apr 28, 2020 | 15.50 | 16.30 | 15.05 | 15.85 | 4,661,489 | +0.74(+4.90%) |
Apr 27, 2020 | 14.35 | 15.38 | 14.19 | 15.11 | 4,378,726 | +0.76(+5.30%) |
Apr 24, 2020 | 13.57 | 14.48 | 13.57 | 14.35 | 3,716,800 | +0.71(+5.21%) |
Apr 23, 2020 | 13.23 | 13.78 | 13.18 | 13.64 | 3,597,785 | +0.44(+3.33%) |
Apr 22, 2020 | 13.31 | 13.93 | 13.14 | 13.20 | 3,395,048 | +0.07(+0.53%) |
Apr 21, 2020 | 13.74 | 13.80 | 12.26 | 13.13 | 6,930,231 | -0.80(-5.74%) |
Apr 20, 2020 | 11.49 | 14.20 | 11.30 | 13.93 | 11,838,659 | +2.24(+19.16%) |
Apr 17, 2020 | 11.95 | 12.10 | 11.50 | 11.69 | 5,405,400 | +0.26(+2.27%) |
Apr 16, 2020 | 12.33 | 12.74 | 10.60 | 11.43 | 20,691,856 | -3.05(-21.06%) |
Apr 15, 2020 | 15.24 | 15.44 | 14.17 | 14.48 | 5,882,041 | -1.01(-6.52%) |
Apr 14, 2020 | 14.63 | 15.65 | 14.40 | 15.49 | 6,133,856 | +1.33(+9.39%) |
Apr 13, 2020 | 13.15 | 14.58 | 13.15 | 14.16 | 5,054,297 | +1.10(+8.42%) |
Apr 09, 2020 | 12.16 | 13.36 | 11.97 | 13.06 | 5,720,500 | +1.05(+8.74%) |
Apr 08, 2020 | 12.04 | 12.06 | 11.30 | 12.01 | 6,140,944 | +0.12(+1.01%) |
Apr 07, 2020 | 12.34 | 12.41 | 11.50 | 11.89 | 4,573,592 | -0.20(-1.65%) |
Apr 06, 2020 | 11.80 | 12.14 | 11.32 | 12.09 | 4,714,688 | +0.64(+5.59%) |
Apr 03, 2020 | 12.01 | 12.29 | 11.24 | 11.45 | 3,196,400 | -0.66(-5.45%) |
Apr 02, 2020 | 13.28 | 13.41 | 11.20 | 12.11 | 7,153,598 | -1.84(-13.19%) |
Apr 01, 2020 | 14.83 | 15.17 | 13.70 | 13.95 | 3,031,099 | -1.05(-7.00%) |
Mar 31, 2020 | 14.40 | 15.73 | 14.35 | 15.00 | 3,201,796 | +0.39(+2.67%) |
Mar 30, 2020 | 15.59 | 15.66 | 14.45 | 14.61 | 3,935,113 | -0.46(-3.05%) |
Mar 27, 2020 | 13.91 | 15.75 | 13.69 | 15.07 | 5,085,300 | +0.96(+6.80%) |
Mar 26, 2020 | 14.76 | 15.20 | 13.50 | 14.11 | 4,502,481 | -0.36(-2.49%) |
Mar 25, 2020 | 16.22 | 16.73 | 14.34 | 14.47 | 4,980,291 | -1.79(-11.01%) |
Mar 24, 2020 | 18.02 | 18.17 | 15.89 | 16.26 | 4,977,376 | -1.26(-7.19%) |
Mar 23, 2020 | 17.59 | 18.14 | 16.80 | 17.52 | 4,881,640 | -0.11(-0.62%) |
Mar 20, 2020 | 17.33 | 17.99 | 16.26 | 17.63 | 6,445,400 | +0.57(+3.34%) |
Mar 19, 2020 | 18.50 | 19.93 | 16.03 | 17.06 | 9,464,462 | -1.38(-7.48%) |
Mar 18, 2020 | 15.84 | 19.18 | 15.50 | 18.44 | 14,870,139 | +1.49(+8.79%) |
Mar 17, 2020 | 13.49 | 17.00 | 12.63 | 16.95 | 10,451,172 | +3.83(+29.19%) |
Mar 16, 2020 | 10.22 | 14.50 | 9.810 | 13.12 | 9,150,072 | +1.42(+12.14%) |
Mar 13, 2020 | 11.10 | 11.70 | 9.240 | 11.70 | 8,761,500 | +2.06(+21.37%) |
Mar 12, 2020 | 12.00 | 12.15 | 9.510 | 9.640 | 7,988,109 | -4.49(-31.78%) |
Mar 11, 2020 | 16.09 | 16.53 | 13.88 | 14.13 | 6,841,234 | -2.52(-15.14%) |
Mar 10, 2020 | 16.29 | 17.06 | 15.48 | 16.65 | 4,602,531 | +1.47(+9.68%) |
Mar 09, 2020 | 13.85 | 16.95 | 13.81 | 15.18 | 4,799,678 | -0.97(-6.01%) |
Mar 06, 2020 | 15.75 | 16.89 | 15.59 | 16.15 | 4,364,400 | -0.36(-2.18%) |
Mar 05, 2020 | 16.65 | 17.03 | 15.73 | 16.51 | 5,408,711 | -0.69(-4.01%) |
Mar 04, 2020 | 17.05 | 17.44 | 16.24 | 17.20 | 5,990,043 | +0.65(+3.93%) |
Mar 03, 2020 | 15.52 | 17.39 | 15.41 | 16.55 | 10,966,595 | +1.11(+7.19%) |
Mar 02, 2020 | 13.61 | 15.47 | 13.20 | 15.44 | 6,758,658 | +1.82(+13.36%) |
Feb 28, 2020 | 13.01 | 14.18 | 12.92 | 13.62 | 5,512,100 | +0.11(+0.81%) |
Feb 27, 2020 | 12.64 | 14.10 | 12.04 | 13.51 | 6,880,860 | +0.48(+3.68%) |
Feb 26, 2020 | 13.91 | 14.53 | 12.86 | 13.03 | 4,574,835 | -0.46(-3.41%) |
Feb 25, 2020 | 15.25 | 15.38 | 13.41 | 13.49 | 5,317,579 | -1.61(-10.66%) |
Feb 24, 2020 | 15.54 | 15.92 | 14.84 | 15.10 | 4,852,088 | -0.94(-5.86%) |
Feb 21, 2020 | 15.11 | 16.74 | 14.83 | 16.04 | 8,496,000 | +0.84(+5.53%) |
Feb 20, 2020 | 14.48 | 15.68 | 14.44 | 15.20 | 6,025,050 | +0.63(+4.32%) |
Feb 19, 2020 | 14.66 | 15.02 | 14.20 | 14.57 | 4,363,661 | -0.15(-1.02%) |
Feb 18, 2020 | 14.69 | 15.34 | 14.41 | 14.72 | 4,940,268 | +0.10(+0.68%) |
Feb 14, 2020 | 14.36 | 14.78 | 14.02 | 14.62 | 4,236,100 | +0.40(+2.81%) |
Feb 13, 2020 | 13.55 | 15.35 | 13.49 | 14.22 | 9,121,131 | +0.67(+4.94%) |
Feb 12, 2020 | 13.57 | 13.77 | 13.17 | 13.55 | 3,119,018 | +0.15(+1.12%) |
Feb 11, 2020 | 13.85 | 14.04 | 13.29 | 13.40 | 4,767,477 | -0.35(-2.55%) |
Feb 10, 2020 | 13.15 | 14.50 | 12.96 | 13.75 | 8,642,519 | +0.66(+5.04%) |
Feb 07, 2020 | 12.62 | 13.15 | 12.41 | 13.09 | 2,411,900 | +0.47(+3.72%) |
Feb 06, 2020 | 12.73 | 12.78 | 12.32 | 12.62 | 5,108,934 | +0.02(+0.16%) |
Feb 05, 2020 | 12.31 | 12.67 | 12.28 | 12.60 | 3,121,521 | +0.33(+2.69%) |
Feb 04, 2020 | 12.65 | 12.89 | 12.01 | 12.27 | 4,783,654 | -0.19(-1.52%) |