Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.23 | 16.00 | 15.01 | 15.76 | 6,242,760 | +0.23(+1.51%) |
Apr 29, 2020 | 15.34 | 16.21 | 14.48 | 15.53 | 7,097,325 | +1.56(+11.17%) |
Apr 28, 2020 | 14.10 | 14.64 | 13.71 | 13.97 | 4,365,382 | +0.50(+3.73%) |
Apr 27, 2020 | 13.68 | 13.78 | 13.36 | 13.47 | 3,304,982 | -0.29(-2.09%) |
Apr 24, 2020 | 13.81 | 13.90 | 13.23 | 13.75 | 1,683,892 | -0.05(-0.34%) |
Apr 23, 2020 | 13.68 | 14.29 | 13.57 | 13.80 | 1,799,894 | +0.09(+0.68%) |
Apr 22, 2020 | 14.08 | 14.16 | 13.40 | 13.71 | 2,550,090 | -0.02(-0.15%) |
Apr 21, 2020 | 13.73 | 13.87 | 13.24 | 13.73 | 2,279,512 | -0.19(-1.35%) |
Apr 20, 2020 | 13.74 | 14.27 | 13.74 | 13.91 | 4,558,043 | -0.60(-4.15%) |
Apr 17, 2020 | 14.51 | 15.10 | 14.15 | 14.52 | 3,419,431 | +0.74(+5.40%) |
Apr 16, 2020 | 14.53 | 14.66 | 13.64 | 13.77 | 3,967,963 | -0.76(-5.25%) |
Apr 15, 2020 | 15.22 | 15.22 | 14.29 | 14.54 | 3,437,979 | -1.00(-6.43%) |
Apr 14, 2020 | 16.02 | 16.34 | 15.03 | 15.54 | 3,966,848 | +0.13(+0.83%) |
Apr 13, 2020 | 15.02 | 15.70 | 13.77 | 15.41 | 3,541,542 | +0.52(+3.46%) |
Apr 09, 2020 | 15.42 | 16.95 | 14.38 | 14.89 | 6,254,479 | +0.81(+5.76%) |
Apr 08, 2020 | 12.72 | 14.60 | 12.63 | 14.08 | 6,246,857 | +2.05(+17.04%) |
Apr 07, 2020 | 12.70 | 13.19 | 11.87 | 12.03 | 8,233,944 | +0.48(+4.12%) |
Apr 06, 2020 | 10.92 | 12.19 | 10.92 | 11.56 | 4,500,572 | +1.36(+13.34%) |
Apr 03, 2020 | 11.42 | 11.47 | 9.982 | 10.20 | 5,550,829 | -1.20(-10.52%) |
Apr 02, 2020 | 10.82 | 12.03 | 10.79 | 11.40 | 4,382,815 | +0.00(+0.00%) |
Apr 01, 2020 | 10.85 | 11.56 | 10.41 | 11.40 | 4,774,473 | -1.08(-8.65%) |
Mar 31, 2020 | 12.94 | 13.54 | 12.16 | 12.47 | 4,200,732 | -0.59(-4.51%) |
Mar 30, 2020 | 13.47 | 13.47 | 11.70 | 13.06 | 4,777,541 | -0.51(-3.75%) |
Mar 27, 2020 | 13.98 | 14.95 | 13.33 | 13.57 | 6,752,013 | -0.63(-4.44%) |
Mar 26, 2020 | 11.15 | 16.58 | 11.14 | 14.20 | 14,629,922 | +3.26(+29.83%) |
Mar 25, 2020 | 9.140 | 12.29 | 8.854 | 10.94 | 9,216,384 | +2.48(+29.26%) |
Mar 24, 2020 | 10.08 | 10.14 | 8.236 | 8.464 | 9,169,673 | -0.99(-10.45%) |
Mar 23, 2020 | 11.28 | 11.30 | 9.101 | 9.452 | 7,936,182 | -2.28(-19.45%) |
Mar 20, 2020 | 12.51 | 13.00 | 11.54 | 11.73 | 5,360,721 | -0.38(-3.17%) |
Mar 19, 2020 | 10.93 | 12.50 | 9.952 | 12.12 | 7,182,315 | +0.38(+3.21%) |
Mar 18, 2020 | 11.96 | 12.22 | 8.236 | 11.74 | 11,492,297 | -2.46(-17.31%) |
Mar 17, 2020 | 15.07 | 15.16 | 13.01 | 14.20 | 9,159,285 | -0.68(-4.59%) |
Mar 16, 2020 | 16.19 | 16.87 | 14.87 | 14.88 | 5,043,810 | -4.50(-23.24%) |
Mar 13, 2020 | 19.64 | 19.64 | 17.25 | 19.38 | 6,667,403 | +0.70(+3.76%) |
Mar 12, 2020 | 19.24 | 20.24 | 17.92 | 18.68 | 5,080,209 | -2.89(-13.38%) |
Mar 11, 2020 | 22.40 | 22.50 | 21.37 | 21.57 | 3,612,875 | -1.22(-5.36%) |
Mar 10, 2020 | 22.82 | 22.86 | 21.78 | 22.79 | 2,203,790 | +0.61(+2.75%) |
Mar 09, 2020 | 22.53 | 23.14 | 21.16 | 22.18 | 3,542,665 | -1.51(-6.39%) |
Mar 06, 2020 | 23.75 | 24.02 | 23.25 | 23.69 | 2,980,879 | -0.64(-2.64%) |
Mar 05, 2020 | 24.56 | 24.59 | 24.21 | 24.34 | 2,174,951 | -0.56(-2.25%) |
Mar 04, 2020 | 24.73 | 25.01 | 24.51 | 24.90 | 2,636,828 | +0.46(+1.86%) |
Mar 03, 2020 | 24.71 | 25.07 | 24.18 | 24.44 | 2,735,910 | -0.20(-0.82%) |
Mar 02, 2020 | 23.65 | 24.67 | 23.55 | 24.64 | 3,104,386 | +1.20(+5.13%) |
Feb 28, 2020 | 23.42 | 23.67 | 22.81 | 23.44 | 4,863,985 | -0.57(-2.38%) |
Feb 27, 2020 | 24.90 | 24.94 | 24.00 | 24.01 | 4,011,986 | -1.12(-4.45%) |
Feb 26, 2020 | 25.68 | 25.68 | 25.10 | 25.13 | 2,255,473 | -0.25(-0.97%) |
Feb 25, 2020 | 25.91 | 26.02 | 25.30 | 25.38 | 2,309,109 | -0.56(-2.16%) |
Feb 24, 2020 | 25.83 | 26.06 | 25.74 | 25.94 | 3,511,156 | -0.24(-0.92%) |
Feb 21, 2020 | 26.33 | 26.40 | 26.16 | 26.18 | 2,582,290 | -0.16(-0.59%) |
Feb 20, 2020 | 26.12 | 26.34 | 26.07 | 26.33 | 761,411 | +0.17(+0.65%) |
Feb 19, 2020 | 26.13 | 26.29 | 26.13 | 26.16 | 1,019,833 | +0.06(+0.22%) |
Feb 18, 2020 | 26.02 | 26.27 | 26.02 | 26.11 | 1,314,563 | +0.08(+0.32%) |
Feb 14, 2020 | 26.05 | 26.10 | 25.92 | 26.02 | 1,682,965 | +0.01(+0.05%) |
Feb 13, 2020 | 25.94 | 26.14 | 25.86 | 26.01 | 2,875,440 | +0.07(+0.28%) |
Feb 12, 2020 | 25.48 | 25.97 | 25.40 | 25.94 | 3,093,713 | +0.66(+2.62%) |
Feb 11, 2020 | 25.35 | 25.40 | 25.24 | 25.27 | 1,275,286 | -0.04(-0.15%) |
Feb 10, 2020 | 25.31 | 25.40 | 25.23 | 25.31 | 803,025 | +0.01(+0.03%) |
Feb 07, 2020 | 25.46 | 25.50 | 25.27 | 25.31 | 1,396,830 | -0.09(-0.36%) |
Feb 06, 2020 | 25.31 | 25.49 | 25.29 | 25.40 | 1,168,127 | +0.12(+0.46%) |
Feb 05, 2020 | 25.22 | 25.31 | 25.19 | 25.28 | 1,364,004 | +0.12(+0.49%) |
Feb 04, 2020 | 25.03 | 25.26 | 24.98 | 25.16 | 934,387 | +0.21(+0.86%) |