Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.27 | 16.79 | 16.05 | 16.23 | 4,711,991 | -0.57(-3.38%) |
Apr 29, 2020 | 16.81 | 17.11 | 16.55 | 16.80 | 3,553,456 | +0.82(+5.16%) |
Apr 28, 2020 | 16.00 | 16.58 | 15.59 | 15.97 | 5,763,696 | +1.43(+9.80%) |
Apr 27, 2020 | 14.37 | 14.67 | 14.24 | 14.55 | 3,395,643 | +0.37(+2.63%) |
Apr 24, 2020 | 13.70 | 14.19 | 13.41 | 14.17 | 3,127,630 | +0.59(+4.37%) |
Apr 23, 2020 | 13.84 | 14.16 | 13.54 | 13.58 | 2,804,673 | -0.03(-0.20%) |
Apr 22, 2020 | 13.42 | 13.64 | 13.09 | 13.61 | 8,801,628 | +0.65(+4.99%) |
Apr 21, 2020 | 12.93 | 13.11 | 12.47 | 12.96 | 4,506,726 | -0.62(-4.57%) |
Apr 20, 2020 | 13.40 | 13.95 | 13.30 | 13.58 | 3,863,141 | -0.37(-2.67%) |
Apr 17, 2020 | 13.73 | 14.06 | 13.54 | 13.95 | 7,521,439 | +1.17(+9.15%) |
Apr 16, 2020 | 13.19 | 13.34 | 12.54 | 12.78 | 5,586,151 | -0.54(-4.06%) |
Apr 15, 2020 | 13.54 | 13.78 | 13.19 | 13.32 | 3,662,058 | -1.09(-7.56%) |
Apr 14, 2020 | 14.65 | 14.84 | 14.20 | 14.41 | 6,507,766 | +0.17(+1.18%) |
Apr 13, 2020 | 14.67 | 14.67 | 13.68 | 14.24 | 6,427,475 | -0.47(-3.19%) |
Apr 09, 2020 | 14.42 | 15.41 | 14.27 | 14.71 | 4,762,509 | +0.93(+6.75%) |
Apr 08, 2020 | 12.74 | 13.86 | 12.68 | 13.78 | 2,896,414 | +1.05(+8.21%) |
Apr 07, 2020 | 13.88 | 13.93 | 12.61 | 12.74 | 5,304,447 | +0.11(+0.84%) |
Apr 06, 2020 | 12.57 | 13.06 | 12.41 | 12.63 | 4,115,421 | +1.10(+9.52%) |
Apr 03, 2020 | 11.76 | 11.99 | 11.13 | 11.53 | 3,742,431 | -0.33(-2.76%) |
Apr 02, 2020 | 11.68 | 12.22 | 11.45 | 11.86 | 4,273,749 | +0.03(+0.22%) |
Apr 01, 2020 | 12.38 | 12.45 | 11.68 | 11.83 | 4,227,440 | -0.97(-7.54%) |
Mar 31, 2020 | 13.40 | 13.77 | 12.73 | 12.80 | 5,024,898 | -0.89(-6.53%) |
Mar 30, 2020 | 13.04 | 13.88 | 12.87 | 13.69 | 4,382,842 | +0.52(+3.97%) |
Mar 27, 2020 | 13.13 | 13.74 | 12.59 | 13.17 | 4,845,032 | -0.82(-5.89%) |
Mar 26, 2020 | 13.53 | 14.51 | 13.30 | 14.00 | 6,257,163 | +0.47(+3.47%) |
Mar 25, 2020 | 12.33 | 14.36 | 11.96 | 13.53 | 7,196,927 | +1.64(+13.79%) |
Mar 24, 2020 | 10.04 | 11.95 | 9.841 | 11.89 | 6,733,861 | +2.66(+28.79%) |
Mar 23, 2020 | 9.230 | 9.496 | 8.761 | 9.230 | 8,696,193 | -0.19(-1.98%) |
Mar 20, 2020 | 10.19 | 10.42 | 9.257 | 9.416 | 8,424,563 | -0.56(-5.59%) |
Mar 19, 2020 | 9.895 | 10.59 | 9.691 | 9.974 | 6,922,989 | -0.21(-2.09%) |
Mar 18, 2020 | 10.68 | 10.73 | 8.876 | 10.19 | 7,770,150 | -1.30(-11.33%) |
Mar 17, 2020 | 11.97 | 12.01 | 11.02 | 11.49 | 7,664,204 | -0.25(-2.11%) |
Mar 16, 2020 | 13.73 | 13.73 | 11.70 | 11.74 | 7,856,216 | -2.57(-17.96%) |
Mar 13, 2020 | 13.61 | 14.39 | 12.77 | 14.31 | 7,076,425 | +1.78(+14.22%) |
Mar 12, 2020 | 12.85 | 13.08 | 11.89 | 12.53 | 7,544,340 | -1.49(-10.62%) |
Mar 11, 2020 | 14.85 | 14.85 | 13.93 | 14.01 | 7,539,762 | -1.48(-9.55%) |
Mar 10, 2020 | 14.61 | 15.49 | 14.03 | 15.49 | 8,798,697 | +1.87(+13.72%) |
Mar 09, 2020 | 15.21 | 15.41 | 13.58 | 13.62 | 6,468,141 | -2.99(-18.02%) |
Mar 06, 2020 | 16.76 | 17.26 | 16.32 | 16.62 | 8,007,884 | -1.09(-6.15%) |
Mar 05, 2020 | 18.26 | 18.48 | 17.67 | 17.71 | 6,539,771 | -1.27(-6.67%) |
Mar 04, 2020 | 18.88 | 19.04 | 18.16 | 18.97 | 6,867,883 | +0.55(+3.01%) |
Mar 03, 2020 | 19.09 | 19.77 | 18.41 | 18.42 | 9,162,743 | -0.81(-4.21%) |
Mar 02, 2020 | 18.97 | 19.24 | 18.22 | 19.23 | 8,430,533 | +0.41(+2.20%) |
Feb 28, 2020 | 18.28 | 18.96 | 17.93 | 18.82 | 8,779,969 | -0.04(-0.23%) |
Feb 27, 2020 | 19.77 | 20.04 | 18.29 | 18.86 | 8,302,442 | -1.52(-7.46%) |
Feb 26, 2020 | 21.29 | 21.35 | 20.35 | 20.38 | 6,107,700 | -0.75(-3.54%) |
Feb 25, 2020 | 22.05 | 22.23 | 20.89 | 21.13 | 5,794,632 | -1.03(-4.64%) |
Feb 24, 2020 | 22.42 | 22.64 | 22.08 | 22.16 | 3,708,448 | -1.32(-5.62%) |
Feb 21, 2020 | 23.72 | 23.79 | 23.32 | 23.48 | 3,411,898 | -0.40(-1.66%) |
Feb 20, 2020 | 23.58 | 24.00 | 23.58 | 23.87 | 2,708,297 | +0.15(+0.63%) |
Feb 19, 2020 | 23.68 | 23.83 | 23.57 | 23.72 | 2,992,551 | +0.24(+1.01%) |
Feb 18, 2020 | 23.52 | 23.71 | 23.30 | 23.48 | 1,776,151 | -0.16(-0.67%) |
Feb 14, 2020 | 23.72 | 23.78 | 23.50 | 23.64 | 1,449,926 | -0.10(-0.41%) |
Feb 13, 2020 | 23.67 | 23.79 | 23.54 | 23.74 | 1,988,935 | +0.00(+0.00%) |
Feb 12, 2020 | 23.78 | 23.90 | 23.61 | 23.74 | 3,114,277 | +0.09(+0.37%) |
Feb 11, 2020 | 23.04 | 23.84 | 22.98 | 23.65 | 3,689,068 | +0.75(+3.26%) |
Feb 10, 2020 | 22.53 | 22.90 | 22.46 | 22.90 | 2,121,727 | +0.33(+1.48%) |
Feb 07, 2020 | 22.40 | 22.77 | 22.31 | 22.57 | 2,580,477 | -0.02(-0.08%) |
Feb 06, 2020 | 22.69 | 22.75 | 22.47 | 22.59 | 2,592,086 | +0.04(+0.20%) |
Feb 05, 2020 | 22.17 | 22.55 | 22.05 | 22.54 | 4,450,994 | +0.74(+3.39%) |
Feb 04, 2020 | 21.73 | 22.03 | 21.59 | 21.80 | 3,162,350 | +0.50(+2.35%) |