Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.14 | 17.14 | 15.36 | 16.81 | 7,408,382 | +2.11(+14.35%) |
Apr 29, 2020 | 14.31 | 14.85 | 13.97 | 14.70 | 3,034,377 | +0.89(+6.44%) |
Apr 28, 2020 | 14.43 | 14.92 | 13.80 | 13.81 | 3,049,135 | -0.40(-2.81%) |
Apr 27, 2020 | 14.05 | 14.29 | 13.97 | 14.21 | 2,976,256 | +0.17(+1.21%) |
Apr 24, 2020 | 13.75 | 14.15 | 13.65 | 14.04 | 2,559,100 | +0.33(+2.41%) |
Apr 23, 2020 | 14.09 | 14.39 | 13.55 | 13.71 | 2,413,042 | -0.06(-0.44%) |
Apr 22, 2020 | 13.22 | 14.02 | 13.06 | 13.77 | 2,078,118 | +0.91(+7.08%) |
Apr 21, 2020 | 13.24 | 13.51 | 12.76 | 12.86 | 1,360,949 | -0.78(-5.72%) |
Apr 20, 2020 | 13.48 | 13.91 | 13.33 | 13.64 | 1,878,740 | -0.04(-0.29%) |
Apr 17, 2020 | 13.89 | 14.08 | 13.58 | 13.68 | 2,421,900 | +0.07(+0.51%) |
Apr 16, 2020 | 13.72 | 13.92 | 13.35 | 13.61 | 1,624,518 | +0.00(+0.00%) |
Apr 15, 2020 | 13.83 | 14.05 | 13.47 | 13.61 | 1,505,603 | -0.66(-4.63%) |
Apr 14, 2020 | 14.13 | 14.46 | 13.91 | 14.27 | 2,028,311 | +0.38(+2.74%) |
Apr 13, 2020 | 13.72 | 14.02 | 13.40 | 13.89 | 1,810,030 | -0.03(-0.22%) |
Apr 09, 2020 | 13.30 | 14.14 | 13.20 | 13.92 | 3,976,200 | +0.83(+6.34%) |
Apr 08, 2020 | 13.01 | 13.20 | 12.72 | 13.09 | 3,441,117 | +0.13(+1.00%) |
Apr 07, 2020 | 13.57 | 13.86 | 12.87 | 12.96 | 2,075,601 | -0.17(-1.29%) |
Apr 06, 2020 | 12.97 | 13.38 | 12.68 | 13.13 | 3,849,257 | +0.95(+7.80%) |
Apr 03, 2020 | 12.26 | 12.45 | 11.80 | 12.18 | 2,489,900 | -0.18(-1.46%) |
Apr 02, 2020 | 11.70 | 12.57 | 11.51 | 12.36 | 3,231,006 | +0.58(+4.92%) |
Apr 01, 2020 | 12.00 | 12.25 | 11.67 | 11.78 | 5,980,305 | -0.71(-5.68%) |
Mar 31, 2020 | 11.86 | 12.63 | 11.57 | 12.49 | 2,327,213 | +0.59(+4.96%) |
Mar 30, 2020 | 11.55 | 11.96 | 11.05 | 11.90 | 2,492,194 | +0.30(+2.59%) |
Mar 27, 2020 | 11.49 | 11.90 | 11.00 | 11.60 | 1,582,400 | -0.49(-4.05%) |
Mar 26, 2020 | 11.28 | 12.24 | 11.21 | 12.09 | 3,153,418 | +0.97(+8.72%) |
Mar 25, 2020 | 11.45 | 11.96 | 10.91 | 11.12 | 2,275,911 | -0.33(-2.88%) |
Mar 24, 2020 | 10.68 | 11.50 | 10.41 | 11.45 | 3,066,666 | +1.27(+12.48%) |
Mar 23, 2020 | 10.27 | 10.92 | 9.830 | 10.18 | 3,771,105 | -0.23(-2.21%) |
Mar 20, 2020 | 10.38 | 10.78 | 9.495 | 10.41 | 6,065,000 | +0.10(+0.97%) |
Mar 19, 2020 | 8.400 | 11.25 | 8.300 | 10.31 | 5,877,148 | +2.04(+24.67%) |
Mar 18, 2020 | 9.500 | 9.600 | 6.655 | 8.270 | 3,825,034 | -1.74(-17.38%) |
Mar 17, 2020 | 10.15 | 10.39 | 9.260 | 10.01 | 4,115,130 | -0.04(-0.40%) |
Mar 16, 2020 | 10.91 | 11.08 | 9.920 | 10.05 | 3,804,434 | -1.76(-14.90%) |
Mar 13, 2020 | 11.88 | 12.47 | 11.24 | 11.81 | 4,462,000 | +0.73(+6.59%) |
Mar 12, 2020 | 11.82 | 11.82 | 10.32 | 11.08 | 4,835,634 | -1.84(-14.24%) |
Mar 11, 2020 | 13.25 | 13.41 | 12.68 | 12.92 | 4,373,172 | -0.91(-6.58%) |
Mar 10, 2020 | 13.19 | 13.86 | 12.55 | 13.83 | 3,141,094 | +1.06(+8.30%) |
Mar 09, 2020 | 14.07 | 14.51 | 12.72 | 12.77 | 2,525,121 | -2.33(-15.43%) |
Mar 06, 2020 | 14.98 | 15.28 | 14.63 | 15.10 | 2,710,300 | -0.37(-2.39%) |
Mar 05, 2020 | 15.85 | 16.25 | 15.33 | 15.47 | 3,834,862 | -0.74(-4.57%) |
Mar 04, 2020 | 16.30 | 16.33 | 15.88 | 16.21 | 2,405,768 | +0.29(+1.82%) |
Mar 03, 2020 | 16.10 | 16.52 | 15.64 | 15.92 | 2,970,797 | -0.08(-0.50%) |
Mar 02, 2020 | 15.78 | 16.05 | 15.43 | 16.00 | 1,938,843 | +0.25(+1.59%) |
Feb 28, 2020 | 15.52 | 16.00 | 15.34 | 15.75 | 3,809,400 | -0.20(-1.25%) |
Feb 27, 2020 | 16.04 | 16.62 | 15.72 | 15.95 | 2,091,887 | -0.37(-2.27%) |
Feb 26, 2020 | 16.42 | 16.65 | 16.08 | 16.32 | 1,739,885 | -0.05(-0.31%) |
Feb 25, 2020 | 17.09 | 17.10 | 16.25 | 16.37 | 3,575,933 | -0.53(-3.14%) |
Feb 24, 2020 | 17.34 | 17.34 | 16.72 | 16.90 | 2,888,323 | -0.94(-5.27%) |
Feb 21, 2020 | 17.60 | 17.92 | 17.52 | 17.84 | 1,611,800 | +0.17(+0.96%) |
Feb 20, 2020 | 18.00 | 18.21 | 17.29 | 17.67 | 2,646,293 | -0.29(-1.61%) |
Feb 19, 2020 | 17.71 | 18.07 | 17.53 | 17.96 | 2,094,274 | +0.35(+1.99%) |
Feb 18, 2020 | 17.78 | 17.78 | 17.32 | 17.61 | 3,816,611 | -0.20(-1.12%) |
Feb 14, 2020 | 17.61 | 17.91 | 17.45 | 17.81 | 2,016,500 | +0.14(+0.79%) |
Feb 13, 2020 | 17.69 | 18.00 | 17.57 | 17.67 | 1,805,670 | -0.12(-0.67%) |
Feb 12, 2020 | 17.55 | 17.91 | 17.51 | 17.79 | 6,584,333 | +0.39(+2.24%) |
Feb 11, 2020 | 17.15 | 17.73 | 17.06 | 17.40 | 1,676,337 | +0.36(+2.11%) |
Feb 10, 2020 | 17.38 | 17.51 | 16.99 | 17.04 | 4,440,945 | -0.48(-2.74%) |
Feb 07, 2020 | 18.10 | 18.25 | 16.99 | 17.52 | 9,179,600 | -1.72(-8.94%) |
Feb 06, 2020 | 19.21 | 19.32 | 18.95 | 19.24 | 3,067,506 | +0.14(+0.73%) |
Feb 05, 2020 | 18.95 | 19.20 | 18.66 | 19.10 | 2,926,014 | +0.35(+1.87%) |
Feb 04, 2020 | 18.91 | 19.20 | 18.61 | 18.75 | 2,176,244 | +0.15(+0.81%) |