Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.89 | 15.22 | 14.40 | 14.85 | 4,756,128 | -0.50(-3.27%) |
Apr 29, 2020 | 15.27 | 15.65 | 15.08 | 15.35 | 6,847,162 | +0.85(+5.87%) |
Apr 28, 2020 | 14.57 | 15.03 | 14.29 | 14.50 | 4,485,077 | +0.70(+5.06%) |
Apr 27, 2020 | 13.18 | 13.94 | 13.18 | 13.80 | 2,769,746 | +0.74(+5.67%) |
Apr 24, 2020 | 12.59 | 13.25 | 12.44 | 13.06 | 5,311,507 | +0.68(+5.53%) |
Apr 23, 2020 | 12.39 | 12.84 | 12.32 | 12.38 | 3,467,195 | +0.17(+1.37%) |
Apr 22, 2020 | 12.38 | 12.66 | 12.08 | 12.21 | 3,072,849 | +0.20(+1.67%) |
Apr 21, 2020 | 12.08 | 12.49 | 11.85 | 12.01 | 2,580,984 | -0.63(-5.02%) |
Apr 20, 2020 | 12.49 | 12.90 | 12.28 | 12.64 | 3,152,210 | -0.30(-2.32%) |
Apr 17, 2020 | 12.76 | 13.22 | 12.66 | 12.94 | 2,960,010 | +0.83(+6.82%) |
Apr 16, 2020 | 12.32 | 12.55 | 11.93 | 12.12 | 2,981,678 | -0.37(-2.94%) |
Apr 15, 2020 | 12.76 | 12.97 | 12.29 | 12.49 | 3,478,005 | -1.17(-8.56%) |
Apr 14, 2020 | 13.49 | 14.07 | 13.13 | 13.65 | 4,205,526 | +0.51(+3.87%) |
Apr 13, 2020 | 12.94 | 13.25 | 12.18 | 13.14 | 3,850,342 | +0.14(+1.09%) |
Apr 09, 2020 | 13.24 | 14.13 | 12.80 | 13.00 | 6,783,795 | +0.31(+2.43%) |
Apr 08, 2020 | 12.07 | 12.85 | 11.93 | 12.69 | 4,770,105 | +0.83(+6.96%) |
Apr 07, 2020 | 12.99 | 13.48 | 11.79 | 11.87 | 5,399,734 | -0.01(-0.07%) |
Apr 06, 2020 | 12.35 | 12.52 | 11.57 | 11.88 | 2,953,046 | +0.64(+5.72%) |
Apr 03, 2020 | 10.81 | 11.43 | 10.81 | 11.23 | 4,051,082 | +0.42(+3.86%) |
Apr 02, 2020 | 10.76 | 11.78 | 10.52 | 10.82 | 3,643,524 | -0.12(-1.07%) |
Apr 01, 2020 | 11.67 | 11.68 | 10.90 | 10.93 | 2,813,099 | -1.59(-12.72%) |
Mar 31, 2020 | 13.15 | 13.51 | 12.35 | 12.53 | 2,856,134 | -0.78(-5.83%) |
Mar 30, 2020 | 13.36 | 13.51 | 12.34 | 13.30 | 3,331,381 | -0.03(-0.19%) |
Mar 27, 2020 | 12.43 | 14.24 | 11.85 | 13.33 | 5,159,049 | +0.08(+0.57%) |
Mar 26, 2020 | 12.47 | 13.75 | 12.18 | 13.25 | 4,412,350 | +1.04(+8.54%) |
Mar 25, 2020 | 11.40 | 13.25 | 10.91 | 12.21 | 5,266,462 | +1.28(+11.68%) |
Mar 24, 2020 | 9.773 | 11.25 | 9.464 | 10.93 | 6,332,887 | +2.27(+26.20%) |
Mar 23, 2020 | 8.863 | 8.930 | 7.995 | 8.663 | 4,648,635 | -0.15(-1.70%) |
Mar 20, 2020 | 9.181 | 10.01 | 8.630 | 8.813 | 5,581,890 | -0.22(-2.40%) |
Mar 19, 2020 | 9.606 | 10.23 | 8.763 | 9.030 | 5,273,796 | -0.82(-8.31%) |
Mar 18, 2020 | 10.27 | 10.69 | 9.539 | 9.848 | 5,179,891 | -1.37(-12.20%) |
Mar 17, 2020 | 10.67 | 11.27 | 9.656 | 11.22 | 5,199,960 | +0.83(+7.95%) |
Mar 16, 2020 | 10.93 | 11.16 | 10.33 | 10.39 | 5,397,864 | -2.55(-19.73%) |
Mar 13, 2020 | 12.52 | 12.94 | 11.55 | 12.94 | 7,420,034 | +1.62(+14.30%) |
Mar 12, 2020 | 13.19 | 13.69 | 11.32 | 11.33 | 5,937,820 | -3.26(-22.37%) |
Mar 11, 2020 | 14.86 | 15.22 | 14.00 | 14.59 | 5,295,308 | -0.79(-5.15%) |
Mar 10, 2020 | 15.27 | 15.40 | 13.93 | 15.38 | 4,673,657 | +1.08(+7.53%) |
Mar 09, 2020 | 15.45 | 16.06 | 13.81 | 14.30 | 4,769,818 | -2.93(-17.00%) |
Mar 06, 2020 | 16.93 | 17.84 | 16.86 | 17.23 | 4,147,776 | -0.73(-4.09%) |
Mar 05, 2020 | 18.46 | 18.46 | 17.74 | 17.97 | 3,111,630 | -1.32(-6.84%) |
Mar 04, 2020 | 19.50 | 19.52 | 18.57 | 19.29 | 3,659,591 | +0.27(+1.40%) |
Mar 03, 2020 | 20.79 | 21.37 | 19.00 | 19.02 | 4,351,314 | -1.88(-8.99%) |
Mar 02, 2020 | 19.62 | 20.93 | 19.23 | 20.90 | 4,748,504 | +1.44(+7.42%) |
Feb 28, 2020 | 19.20 | 19.66 | 18.87 | 19.45 | 5,401,083 | -0.51(-2.55%) |
Feb 27, 2020 | 20.46 | 20.84 | 19.65 | 19.96 | 4,168,732 | -1.12(-5.31%) |
Feb 26, 2020 | 21.58 | 21.65 | 21.07 | 21.08 | 3,442,687 | -0.28(-1.33%) |
Feb 25, 2020 | 23.08 | 23.11 | 21.29 | 21.37 | 3,111,095 | -1.66(-7.21%) |
Feb 24, 2020 | 24.18 | 24.19 | 23.02 | 23.03 | 2,821,514 | -1.99(-7.94%) |
Feb 21, 2020 | 24.90 | 25.08 | 24.50 | 25.01 | 1,591,796 | -0.13(-0.50%) |
Feb 20, 2020 | 24.66 | 25.36 | 24.66 | 25.14 | 2,039,827 | +0.35(+1.41%) |
Feb 19, 2020 | 24.79 | 24.92 | 24.67 | 24.79 | 1,908,391 | +0.06(+0.24%) |
Feb 18, 2020 | 24.90 | 25.20 | 24.57 | 24.73 | 1,776,443 | -0.32(-1.27%) |
Feb 14, 2020 | 25.15 | 25.19 | 24.90 | 25.05 | 1,723,716 | -0.14(-0.56%) |
Feb 13, 2020 | 25.08 | 25.23 | 24.94 | 25.19 | 2,319,603 | -0.01(-0.03%) |
Feb 12, 2020 | 25.04 | 25.39 | 24.95 | 25.20 | 3,073,123 | +0.45(+1.82%) |
Feb 11, 2020 | 24.61 | 25.00 | 24.58 | 24.75 | 1,826,808 | +0.25(+1.02%) |
Feb 10, 2020 | 24.48 | 24.56 | 24.20 | 24.50 | 1,958,159 | -0.09(-0.37%) |
Feb 07, 2020 | 24.22 | 24.65 | 24.19 | 24.59 | 2,426,455 | +0.01(+0.03%) |
Feb 06, 2020 | 25.47 | 25.51 | 24.40 | 24.58 | 2,669,089 | -0.63(-2.52%) |
Feb 05, 2020 | 24.61 | 25.21 | 23.79 | 25.21 | 3,880,690 | +2.14(+9.26%) |
Feb 04, 2020 | 23.08 | 23.24 | 22.85 | 23.08 | 3,464,330 | +0.52(+2.29%) |