Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.30 | 17.48 | 16.58 | 17.25 | 1,131,741 | +0.02(+0.12%) |
Apr 29, 2020 | 17.02 | 17.71 | 16.65 | 17.23 | 1,613,830 | +0.70(+4.25%) |
Apr 28, 2020 | 16.63 | 16.84 | 16.37 | 16.53 | 1,306,551 | +0.13(+0.76%) |
Apr 27, 2020 | 15.67 | 16.58 | 15.14 | 16.40 | 1,150,937 | +0.65(+4.10%) |
Apr 24, 2020 | 16.41 | 16.73 | 15.73 | 15.76 | 1,685,809 | -0.28(-1.73%) |
Apr 23, 2020 | 16.37 | 16.72 | 15.93 | 16.03 | 1,442,451 | +0.01(+0.09%) |
Apr 22, 2020 | 15.29 | 16.08 | 15.22 | 16.02 | 2,110,320 | +1.38(+9.40%) |
Apr 21, 2020 | 13.90 | 14.89 | 13.90 | 14.64 | 1,265,142 | +0.63(+4.46%) |
Apr 20, 2020 | 13.20 | 15.05 | 13.11 | 14.02 | 2,811,652 | -0.03(-0.20%) |
Apr 17, 2020 | 13.55 | 14.07 | 13.40 | 14.05 | 1,526,379 | +0.92(+7.04%) |
Apr 16, 2020 | 13.19 | 13.25 | 12.39 | 13.12 | 900,378 | -0.13(-1.00%) |
Apr 15, 2020 | 12.86 | 13.34 | 12.44 | 13.25 | 942,656 | +0.03(+0.26%) |
Apr 14, 2020 | 13.00 | 13.69 | 12.87 | 13.22 | 1,626,739 | +0.79(+6.38%) |
Apr 13, 2020 | 13.04 | 13.13 | 12.27 | 12.43 | 2,131,921 | +0.02(+0.17%) |
Apr 09, 2020 | 12.18 | 12.81 | 11.84 | 12.41 | 1,866,966 | +0.85(+7.40%) |
Apr 08, 2020 | 11.81 | 11.88 | 11.23 | 11.55 | 1,365,207 | +0.39(+3.49%) |
Apr 07, 2020 | 12.26 | 12.78 | 11.01 | 11.16 | 1,661,998 | +0.00(+0.00%) |
Apr 06, 2020 | 10.58 | 11.29 | 9.834 | 11.16 | 1,708,654 | +0.93(+9.10%) |
Apr 03, 2020 | 11.04 | 11.04 | 10.08 | 10.23 | 1,306,660 | -0.06(-0.61%) |
Apr 02, 2020 | 10.26 | 11.11 | 10.15 | 10.29 | 996,259 | +0.32(+3.21%) |
Apr 01, 2020 | 10.42 | 10.47 | 9.799 | 9.973 | 880,464 | -0.90(-8.25%) |
Mar 31, 2020 | 10.42 | 11.08 | 10.28 | 10.87 | 968,833 | +0.58(+5.68%) |
Mar 30, 2020 | 10.34 | 10.42 | 9.764 | 10.29 | 1,670,008 | -0.57(-5.25%) |
Mar 27, 2020 | 10.60 | 11.29 | 10.42 | 10.86 | 1,227,089 | -0.26(-2.37%) |
Mar 26, 2020 | 9.994 | 11.63 | 9.744 | 11.12 | 1,975,271 | +1.31(+13.31%) |
Mar 25, 2020 | 10.36 | 11.04 | 9.591 | 9.813 | 2,461,963 | +0.27(+2.84%) |
Mar 24, 2020 | 10.11 | 10.41 | 9.292 | 9.542 | 2,110,584 | +0.35(+3.86%) |
Mar 23, 2020 | 10.63 | 10.74 | 8.764 | 9.188 | 1,541,646 | -1.44(-13.54%) |
Mar 20, 2020 | 10.95 | 12.35 | 10.47 | 10.63 | 2,242,517 | +0.20(+1.93%) |
Mar 19, 2020 | 8.270 | 10.60 | 7.874 | 10.42 | 1,887,906 | +2.13(+25.73%) |
Mar 18, 2020 | 9.938 | 9.938 | 7.269 | 8.291 | 3,234,214 | -2.36(-22.18%) |
Mar 17, 2020 | 10.91 | 10.97 | 10.08 | 10.65 | 1,927,494 | -0.15(-1.35%) |
Mar 16, 2020 | 11.99 | 11.99 | 9.382 | 10.80 | 3,216,665 | -2.40(-18.21%) |
Mar 13, 2020 | 14.55 | 14.66 | 11.55 | 13.20 | 2,252,302 | +1.20(+9.95%) |
Mar 12, 2020 | 14.30 | 14.37 | 11.38 | 12.01 | 2,756,943 | -3.66(-23.37%) |
Mar 11, 2020 | 16.94 | 16.94 | 15.46 | 15.67 | 1,434,845 | -1.61(-9.29%) |
Mar 10, 2020 | 16.92 | 17.68 | 16.11 | 17.28 | 1,090,777 | +1.99(+13.00%) |
Mar 09, 2020 | 16.23 | 16.97 | 13.90 | 15.29 | 2,599,536 | -2.96(-16.22%) |
Mar 06, 2020 | 19.07 | 19.23 | 17.97 | 18.25 | 1,286,516 | -1.19(-6.11%) |
Mar 05, 2020 | 19.83 | 19.90 | 19.11 | 19.44 | 627,261 | -0.47(-2.37%) |
Mar 04, 2020 | 19.73 | 19.91 | 19.50 | 19.91 | 423,816 | +0.42(+2.14%) |
Mar 03, 2020 | 20.15 | 20.25 | 19.32 | 19.49 | 764,241 | -0.25(-1.27%) |
Mar 02, 2020 | 18.99 | 20.17 | 18.99 | 19.74 | 1,005,285 | +0.96(+5.11%) |
Feb 28, 2020 | 18.58 | 19.02 | 17.62 | 18.79 | 1,467,529 | -0.21(-1.10%) |
Feb 27, 2020 | 20.28 | 20.29 | 18.78 | 18.99 | 1,445,220 | -1.49(-7.29%) |
Feb 26, 2020 | 20.36 | 20.93 | 20.29 | 20.49 | 771,237 | +0.09(+0.44%) |
Feb 25, 2020 | 21.39 | 21.45 | 20.34 | 20.40 | 995,711 | -0.95(-4.43%) |
Feb 24, 2020 | 21.04 | 21.35 | 21.02 | 21.34 | 679,726 | -0.23(-1.06%) |
Feb 21, 2020 | 21.39 | 21.68 | 21.09 | 21.57 | 393,969 | +0.23(+1.07%) |
Feb 20, 2020 | 21.58 | 21.83 | 21.23 | 21.34 | 863,744 | +0.30(+1.42%) |
Feb 19, 2020 | 21.51 | 21.58 | 21.04 | 21.04 | 497,138 | -0.24(-1.11%) |
Feb 18, 2020 | 21.37 | 21.38 | 21.09 | 21.28 | 410,693 | -0.22(-1.03%) |
Feb 14, 2020 | 21.57 | 21.61 | 21.38 | 21.50 | 393,825 | +0.01(+0.06%) |
Feb 13, 2020 | 21.52 | 21.63 | 21.43 | 21.49 | 236,455 | -0.11(-0.51%) |
Feb 12, 2020 | 21.51 | 21.62 | 21.42 | 21.60 | 248,128 | +0.24(+1.14%) |
Feb 11, 2020 | 21.02 | 21.42 | 21.01 | 21.36 | 374,374 | +0.37(+1.76%) |
Feb 10, 2020 | 21.59 | 21.61 | 20.85 | 20.99 | 712,500 | -0.64(-2.96%) |
Feb 07, 2020 | 21.75 | 21.83 | 21.48 | 21.63 | 421,308 | -0.16(-0.73%) |
Feb 06, 2020 | 21.67 | 21.90 | 21.48 | 21.79 | 758,122 | +0.23(+1.08%) |
Feb 05, 2020 | 21.73 | 21.87 | 21.43 | 21.55 | 849,876 | +0.04(+0.19%) |
Feb 04, 2020 | 21.47 | 21.68 | 21.41 | 21.51 | 471,546 | +0.11(+0.51%) |