Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.14 | 17.18 | 16.03 | 16.05 | 6,099,083 | -1.20(-6.96%) |
Apr 29, 2020 | 16.45 | 17.27 | 16.41 | 17.25 | 8,462,437 | +1.41(+8.90%) |
Apr 28, 2020 | 16.34 | 16.60 | 15.64 | 15.84 | 8,778,265 | +0.45(+2.92%) |
Apr 27, 2020 | 14.84 | 15.45 | 14.81 | 15.39 | 6,359,813 | +0.73(+4.98%) |
Apr 24, 2020 | 13.99 | 14.78 | 13.97 | 14.66 | 5,297,000 | +0.74(+5.32%) |
Apr 23, 2020 | 14.18 | 14.37 | 13.83 | 13.92 | 5,998,546 | -0.19(-1.35%) |
Apr 22, 2020 | 13.44 | 14.19 | 13.13 | 14.11 | 10,389,513 | +1.28(+9.98%) |
Apr 21, 2020 | 13.05 | 13.22 | 12.69 | 12.83 | 6,079,055 | -0.53(-3.97%) |
Apr 20, 2020 | 13.28 | 13.84 | 13.22 | 13.36 | 5,184,681 | -0.37(-2.69%) |
Apr 17, 2020 | 13.96 | 14.17 | 13.54 | 13.73 | 6,222,100 | +0.39(+2.92%) |
Apr 16, 2020 | 13.71 | 13.87 | 13.15 | 13.34 | 7,399,642 | -0.26(-1.91%) |
Apr 15, 2020 | 13.84 | 14.00 | 13.32 | 13.60 | 9,284,397 | -0.98(-6.72%) |
Apr 14, 2020 | 14.61 | 14.99 | 14.14 | 14.58 | 7,184,810 | +0.37(+2.60%) |
Apr 13, 2020 | 13.91 | 14.26 | 13.44 | 14.21 | 6,298,479 | +0.48(+3.50%) |
Apr 09, 2020 | 14.10 | 14.69 | 13.58 | 13.73 | 13,127,000 | +0.00(+0.00%) |
Apr 08, 2020 | 13.07 | 13.80 | 12.71 | 13.73 | 10,651,609 | +0.95(+7.43%) |
Apr 07, 2020 | 13.50 | 14.22 | 12.65 | 12.78 | 10,856,066 | -0.09(-0.70%) |
Apr 06, 2020 | 11.70 | 12.96 | 11.65 | 12.87 | 13,508,463 | +1.93(+17.64%) |
Apr 03, 2020 | 11.15 | 11.39 | 10.78 | 10.94 | 8,374,100 | -0.33(-2.93%) |
Apr 02, 2020 | 10.96 | 11.77 | 10.61 | 11.27 | 13,409,890 | +0.27(+2.45%) |
Apr 01, 2020 | 11.94 | 12.23 | 10.84 | 11.00 | 12,324,552 | -1.44(-11.58%) |
Mar 31, 2020 | 13.00 | 13.49 | 12.27 | 12.44 | 10,982,252 | -0.53(-4.09%) |
Mar 30, 2020 | 12.89 | 13.19 | 12.46 | 12.97 | 9,251,446 | +0.08(+0.62%) |
Mar 27, 2020 | 13.50 | 13.50 | 12.85 | 12.89 | 9,738,400 | -1.27(-8.97%) |
Mar 26, 2020 | 15.04 | 15.10 | 13.68 | 14.16 | 12,688,529 | -0.63(-4.26%) |
Mar 25, 2020 | 14.08 | 15.21 | 13.06 | 14.79 | 14,851,250 | +0.94(+6.79%) |
Mar 24, 2020 | 12.42 | 13.87 | 12.22 | 13.85 | 13,317,489 | +2.36(+20.54%) |
Mar 23, 2020 | 11.06 | 11.67 | 10.27 | 11.49 | 8,970,787 | +0.67(+6.19%) |
Mar 20, 2020 | 10.89 | 11.96 | 10.51 | 10.82 | 15,008,500 | +0.31(+2.95%) |
Mar 19, 2020 | 8.360 | 10.70 | 8.270 | 10.51 | 15,907,239 | +2.06(+24.38%) |
Mar 18, 2020 | 10.61 | 10.98 | 8.170 | 8.450 | 15,543,305 | -3.10(-26.84%) |
Mar 17, 2020 | 12.10 | 12.69 | 10.68 | 11.55 | 16,903,856 | -0.26(-2.20%) |
Mar 16, 2020 | 12.75 | 14.25 | 11.61 | 11.81 | 11,718,643 | -2.68(-18.50%) |
Mar 13, 2020 | 13.83 | 14.49 | 12.95 | 14.49 | 12,869,700 | +1.56(+12.06%) |
Mar 12, 2020 | 14.26 | 14.44 | 12.61 | 12.93 | 15,397,784 | -2.14(-14.20%) |
Mar 11, 2020 | 16.42 | 16.50 | 15.00 | 15.07 | 10,587,473 | -1.82(-10.78%) |
Mar 10, 2020 | 16.32 | 16.89 | 15.73 | 16.89 | 9,504,476 | +1.36(+8.76%) |
Mar 09, 2020 | 16.12 | 16.77 | 15.51 | 15.53 | 13,613,703 | -1.75(-10.13%) |
Mar 06, 2020 | 17.63 | 18.42 | 17.03 | 17.28 | 11,756,300 | -0.55(-3.08%) |
Mar 05, 2020 | 18.19 | 18.52 | 17.73 | 17.83 | 7,134,745 | -0.90(-4.81%) |
Mar 04, 2020 | 18.39 | 18.76 | 18.00 | 18.73 | 5,615,553 | +0.60(+3.31%) |
Mar 03, 2020 | 18.73 | 19.13 | 18.00 | 18.13 | 9,669,219 | -0.80(-4.23%) |
Mar 02, 2020 | 18.79 | 18.93 | 18.07 | 18.93 | 8,422,122 | +0.27(+1.45%) |
Feb 28, 2020 | 16.93 | 18.78 | 16.91 | 18.66 | 13,505,700 | +1.12(+6.39%) |
Feb 27, 2020 | 17.84 | 18.33 | 17.54 | 17.54 | 8,838,160 | -0.82(-4.47%) |
Feb 26, 2020 | 18.82 | 19.09 | 18.26 | 18.36 | 7,465,202 | -0.26(-1.40%) |
Feb 25, 2020 | 19.56 | 19.79 | 18.58 | 18.62 | 9,452,605 | -0.73(-3.77%) |
Feb 24, 2020 | 19.29 | 19.58 | 19.11 | 19.35 | 9,111,745 | -0.66(-3.32%) |
Feb 21, 2020 | 20.43 | 20.50 | 19.68 | 20.02 | 13,925,700 | -0.59(-2.84%) |
Feb 20, 2020 | 20.74 | 20.89 | 20.24 | 20.60 | 10,806,283 | -0.30(-1.44%) |
Feb 19, 2020 | 21.30 | 21.67 | 20.76 | 20.90 | 7,905,584 | -0.21(-0.99%) |
Feb 18, 2020 | 21.21 | 21.32 | 21.00 | 21.11 | 5,020,590 | -0.33(-1.54%) |
Feb 14, 2020 | 21.74 | 21.90 | 21.14 | 21.44 | 5,629,100 | -0.19(-0.88%) |
Feb 13, 2020 | 21.22 | 21.81 | 21.11 | 21.63 | 6,131,451 | +0.24(+1.12%) |
Feb 12, 2020 | 21.73 | 21.83 | 21.24 | 21.39 | 5,319,843 | -0.01(-0.05%) |
Feb 11, 2020 | 20.71 | 21.56 | 20.69 | 21.40 | 8,214,498 | +0.86(+4.19%) |
Feb 10, 2020 | 20.28 | 20.72 | 20.06 | 20.54 | 6,648,733 | +0.09(+0.44%) |
Feb 07, 2020 | 20.91 | 20.93 | 20.22 | 20.45 | 9,186,200 | -0.46(-2.20%) |
Feb 06, 2020 | 21.18 | 21.52 | 20.59 | 20.91 | 9,550,852 | -0.24(-1.13%) |
Feb 05, 2020 | 20.36 | 21.23 | 20.01 | 21.15 | 18,620,288 | +1.33(+6.71%) |
Feb 04, 2020 | 19.96 | 20.14 | 19.28 | 19.82 | 22,432,000 | -0.09(-0.45%) |