Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.31 | 16.50 | 15.14 | 15.54 | 6,442,975 | -0.75(-4.61%) |
Apr 29, 2020 | 16.02 | 16.42 | 15.62 | 16.29 | 6,964,864 | +0.34(+2.14%) |
Apr 28, 2020 | 16.25 | 16.31 | 15.58 | 15.95 | 5,402,407 | -0.26(-1.62%) |
Apr 27, 2020 | 16.08 | 16.37 | 15.80 | 16.21 | 7,067,562 | +0.52(+3.29%) |
Apr 24, 2020 | 15.98 | 16.02 | 15.32 | 15.70 | 4,244,679 | -0.12(-0.74%) |
Apr 23, 2020 | 17.12 | 17.23 | 15.51 | 15.81 | 9,224,590 | -1.31(-7.64%) |
Apr 22, 2020 | 17.36 | 17.69 | 17.02 | 17.12 | 3,879,386 | +0.17(+0.98%) |
Apr 21, 2020 | 17.19 | 17.35 | 16.49 | 16.95 | 3,863,669 | -0.28(-1.64%) |
Apr 20, 2020 | 17.32 | 17.86 | 17.20 | 17.24 | 4,976,660 | -0.17(-0.95%) |
Apr 17, 2020 | 18.34 | 18.48 | 17.29 | 17.40 | 9,470,744 | -0.94(-5.11%) |
Apr 16, 2020 | 17.41 | 18.39 | 17.41 | 18.34 | 9,186,603 | +1.13(+6.58%) |
Apr 15, 2020 | 16.24 | 17.21 | 16.14 | 17.21 | 8,724,515 | +1.04(+6.46%) |
Apr 14, 2020 | 15.56 | 17.14 | 15.56 | 16.16 | 10,865,453 | +0.89(+5.81%) |
Apr 13, 2020 | 15.12 | 15.45 | 15.12 | 15.28 | 8,988,604 | +0.17(+1.10%) |
Apr 09, 2020 | 15.38 | 15.52 | 14.94 | 15.11 | 5,153,586 | -0.01(-0.06%) |
Apr 08, 2020 | 15.80 | 15.95 | 14.68 | 15.12 | 5,257,335 | -0.76(-4.79%) |
Apr 07, 2020 | 15.61 | 16.35 | 15.50 | 15.88 | 7,307,414 | +0.49(+3.17%) |
Apr 06, 2020 | 14.39 | 15.41 | 13.85 | 15.39 | 7,672,684 | +1.63(+11.84%) |
Apr 03, 2020 | 14.50 | 14.62 | 13.61 | 13.76 | 8,049,358 | -0.91(-6.18%) |
Apr 02, 2020 | 14.83 | 15.21 | 14.07 | 14.67 | 6,696,506 | -0.61(-4.02%) |
Apr 01, 2020 | 14.83 | 15.82 | 14.75 | 15.29 | 8,543,637 | +0.09(+0.58%) |
Mar 31, 2020 | 14.78 | 15.24 | 14.70 | 15.20 | 7,721,122 | +0.59(+4.01%) |
Mar 30, 2020 | 14.20 | 14.66 | 13.94 | 14.61 | 5,250,539 | +0.83(+6.02%) |
Mar 27, 2020 | 13.87 | 14.30 | 13.59 | 13.78 | 3,618,203 | -0.45(-3.15%) |
Mar 26, 2020 | 14.00 | 14.35 | 13.51 | 14.23 | 5,713,576 | +0.42(+3.04%) |
Mar 25, 2020 | 14.95 | 15.07 | 13.76 | 13.81 | 5,497,599 | -1.06(-7.15%) |
Mar 24, 2020 | 14.92 | 15.55 | 14.72 | 14.88 | 6,547,428 | +0.24(+1.67%) |
Mar 23, 2020 | 14.34 | 14.69 | 13.96 | 14.63 | 7,016,811 | +0.39(+2.74%) |
Mar 20, 2020 | 14.49 | 14.90 | 14.00 | 14.24 | 12,950,551 | +0.23(+1.67%) |
Mar 19, 2020 | 12.86 | 14.34 | 12.30 | 14.01 | 10,340,580 | +1.08(+8.38%) |
Mar 18, 2020 | 13.22 | 13.66 | 12.29 | 12.92 | 7,674,014 | -1.18(-8.37%) |
Mar 17, 2020 | 13.36 | 14.26 | 12.85 | 14.11 | 8,332,282 | +0.55(+4.03%) |
Mar 16, 2020 | 13.16 | 13.64 | 12.74 | 13.56 | 6,046,309 | -0.34(-2.46%) |
Mar 13, 2020 | 15.12 | 15.29 | 13.69 | 13.90 | 6,706,295 | -0.74(-5.06%) |
Mar 12, 2020 | 15.00 | 15.38 | 14.25 | 14.64 | 9,569,343 | -1.09(-6.94%) |
Mar 11, 2020 | 16.22 | 16.85 | 15.73 | 15.73 | 6,780,143 | -0.67(-4.10%) |
Mar 10, 2020 | 16.84 | 16.96 | 15.88 | 16.41 | 11,729,097 | -0.30(-1.81%) |
Mar 09, 2020 | 14.95 | 17.40 | 14.88 | 16.71 | 17,008,858 | +0.60(+3.76%) |
Mar 06, 2020 | 15.74 | 16.49 | 15.55 | 16.10 | 14,098,526 | -0.15(-0.90%) |
Mar 05, 2020 | 14.49 | 16.64 | 14.31 | 16.25 | 39,458,320 | +3.45(+26.98%) |
Mar 04, 2020 | 12.41 | 12.87 | 12.41 | 12.80 | 10,235,136 | +0.55(+4.46%) |
Mar 03, 2020 | 12.19 | 12.44 | 11.97 | 12.25 | 8,113,704 | -0.06(-0.48%) |
Mar 02, 2020 | 12.68 | 12.76 | 12.13 | 12.31 | 7,789,751 | -0.20(-1.64%) |
Feb 28, 2020 | 11.66 | 12.53 | 11.25 | 12.52 | 7,757,495 | +0.57(+4.74%) |
Feb 27, 2020 | 12.36 | 12.44 | 11.95 | 11.95 | 6,992,010 | -0.74(-5.84%) |
Feb 26, 2020 | 12.54 | 12.95 | 12.46 | 12.69 | 4,048,362 | +0.29(+2.36%) |
Feb 25, 2020 | 12.68 | 12.91 | 12.28 | 12.40 | 4,694,299 | -0.09(-0.70%) |
Feb 24, 2020 | 12.21 | 12.62 | 12.00 | 12.49 | 5,361,663 | -0.56(-4.26%) |
Feb 21, 2020 | 13.33 | 13.39 | 12.79 | 13.04 | 4,779,505 | -0.34(-2.55%) |
Feb 20, 2020 | 13.35 | 13.67 | 13.31 | 13.38 | 4,010,653 | +0.05(+0.37%) |
Feb 19, 2020 | 13.72 | 13.80 | 13.12 | 13.33 | 5,703,924 | -0.38(-2.77%) |
Feb 18, 2020 | 13.93 | 14.00 | 13.61 | 13.71 | 3,806,676 | -0.23(-1.68%) |
Feb 14, 2020 | 14.11 | 14.13 | 13.77 | 13.95 | 3,160,263 | -0.04(-0.28%) |
Feb 13, 2020 | 14.00 | 14.18 | 13.82 | 13.99 | 5,363,945 | -0.50(-3.43%) |
Feb 12, 2020 | 14.02 | 14.60 | 14.02 | 14.49 | 6,310,145 | +0.65(+4.72%) |
Feb 11, 2020 | 13.53 | 13.95 | 13.52 | 13.83 | 4,290,853 | +0.47(+3.50%) |
Feb 10, 2020 | 13.26 | 13.45 | 13.21 | 13.36 | 4,111,464 | +0.07(+0.51%) |
Feb 07, 2020 | 13.46 | 13.51 | 13.00 | 13.30 | 4,059,944 | -0.22(-1.66%) |
Feb 06, 2020 | 13.19 | 13.56 | 13.14 | 13.52 | 5,600,903 | +0.38(+2.90%) |
Feb 05, 2020 | 13.28 | 13.36 | 12.75 | 13.14 | 3,485,535 | +0.13(+0.97%) |
Feb 04, 2020 | 12.91 | 13.40 | 12.86 | 13.01 | 9,558,201 | +0.43(+3.41%) |