Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.06 | 15.16 | 14.21 | 14.26 | 944,893 | -0.87(-5.75%) |
Apr 29, 2020 | 15.35 | 15.38 | 14.85 | 15.13 | 938,862 | +0.23(+1.54%) |
Apr 28, 2020 | 15.67 | 15.77 | 14.86 | 14.90 | 804,785 | -0.40(-2.61%) |
Apr 27, 2020 | 14.80 | 15.72 | 14.80 | 15.30 | 863,933 | +0.65(+4.44%) |
Apr 24, 2020 | 14.48 | 14.90 | 14.37 | 14.65 | 1,275,900 | +0.27(+1.88%) |
Apr 23, 2020 | 14.75 | 14.93 | 14.27 | 14.38 | 968,558 | -0.31(-2.11%) |
Apr 22, 2020 | 15.00 | 15.24 | 14.60 | 14.69 | 687,175 | -0.01(-0.07%) |
Apr 21, 2020 | 14.62 | 14.98 | 14.32 | 14.70 | 1,210,865 | -0.31(-2.07%) |
Apr 20, 2020 | 14.66 | 15.61 | 14.53 | 15.01 | 968,922 | +0.01(+0.07%) |
Apr 17, 2020 | 14.69 | 15.06 | 14.25 | 15.00 | 927,600 | +0.82(+5.78%) |
Apr 16, 2020 | 14.51 | 14.89 | 13.89 | 14.18 | 1,067,263 | -0.26(-1.80%) |
Apr 15, 2020 | 14.41 | 14.74 | 14.15 | 14.44 | 1,107,652 | -0.41(-2.76%) |
Apr 14, 2020 | 14.65 | 15.77 | 14.53 | 14.85 | 1,168,160 | +0.42(+2.91%) |
Apr 13, 2020 | 14.35 | 14.75 | 14.08 | 14.43 | 646,677 | -0.01(-0.07%) |
Apr 09, 2020 | 14.30 | 14.84 | 14.17 | 14.44 | 775,000 | +0.47(+3.36%) |
Apr 08, 2020 | 13.84 | 14.05 | 13.41 | 13.97 | 1,016,508 | +0.42(+3.10%) |
Apr 07, 2020 | 13.41 | 13.59 | 12.82 | 13.55 | 1,472,098 | +0.77(+6.03%) |
Apr 06, 2020 | 12.21 | 12.83 | 12.11 | 12.78 | 796,383 | +1.09(+9.32%) |
Apr 03, 2020 | 11.50 | 11.82 | 11.28 | 11.69 | 712,200 | +0.00(+0.00%) |
Apr 02, 2020 | 10.85 | 11.70 | 10.81 | 11.69 | 1,044,529 | +0.80(+7.35%) |
Apr 01, 2020 | 11.43 | 11.62 | 10.87 | 10.89 | 744,970 | -0.85(-7.24%) |
Mar 31, 2020 | 11.72 | 12.08 | 11.46 | 11.74 | 760,164 | +0.05(+0.43%) |
Mar 30, 2020 | 11.37 | 11.73 | 10.96 | 11.69 | 799,157 | +0.39(+3.45%) |
Mar 27, 2020 | 11.69 | 11.92 | 11.22 | 11.30 | 883,100 | -0.69(-5.75%) |
Mar 26, 2020 | 11.41 | 12.34 | 11.39 | 11.99 | 2,464,974 | +0.76(+6.77%) |
Mar 25, 2020 | 11.67 | 12.12 | 11.10 | 11.23 | 2,232,700 | -0.27(-2.35%) |
Mar 24, 2020 | 11.49 | 11.90 | 11.17 | 11.50 | 2,156,840 | +0.62(+5.70%) |
Mar 23, 2020 | 11.69 | 12.14 | 10.74 | 10.88 | 2,036,533 | -0.86(-7.33%) |
Mar 20, 2020 | 12.68 | 13.58 | 11.60 | 11.74 | 1,669,800 | -0.67(-5.40%) |
Mar 19, 2020 | 11.03 | 13.02 | 10.77 | 12.41 | 2,170,557 | +1.33(+12.00%) |
Mar 18, 2020 | 9.770 | 11.16 | 9.660 | 11.08 | 1,916,491 | +0.85(+8.31%) |
Mar 17, 2020 | 10.81 | 11.20 | 9.940 | 10.23 | 2,992,469 | -0.31(-2.94%) |
Mar 16, 2020 | 11.48 | 12.27 | 9.600 | 10.54 | 3,202,314 | -2.92(-21.69%) |
Mar 13, 2020 | 12.99 | 13.50 | 11.91 | 13.46 | 1,917,700 | +1.12(+9.08%) |
Mar 12, 2020 | 12.40 | 12.83 | 11.79 | 12.34 | 2,535,200 | -1.30(-9.53%) |
Mar 11, 2020 | 14.93 | 15.18 | 13.62 | 13.64 | 1,799,240 | -1.67(-10.91%) |
Mar 10, 2020 | 15.49 | 16.44 | 14.71 | 15.31 | 1,515,842 | +0.44(+2.96%) |
Mar 09, 2020 | 15.13 | 15.74 | 14.86 | 14.87 | 2,499,584 | -1.65(-9.99%) |
Mar 06, 2020 | 16.98 | 17.18 | 15.98 | 16.52 | 1,953,300 | -0.80(-4.62%) |
Mar 05, 2020 | 18.39 | 18.43 | 17.06 | 17.32 | 1,154,089 | -1.32(-7.08%) |
Mar 04, 2020 | 18.72 | 19.22 | 18.35 | 18.64 | 978,877 | +0.18(+0.98%) |
Mar 03, 2020 | 18.15 | 19.13 | 18.09 | 18.46 | 1,224,166 | +0.16(+0.87%) |
Mar 02, 2020 | 18.55 | 18.71 | 17.27 | 18.30 | 1,561,746 | -0.35(-1.88%) |
Feb 28, 2020 | 17.31 | 18.68 | 17.30 | 18.65 | 1,443,200 | +0.72(+4.02%) |
Feb 27, 2020 | 18.25 | 18.70 | 17.44 | 17.93 | 1,493,203 | -0.54(-2.92%) |
Feb 26, 2020 | 19.20 | 19.69 | 18.42 | 18.47 | 947,130 | -0.67(-3.50%) |
Feb 25, 2020 | 21.00 | 21.15 | 19.07 | 19.14 | 1,612,030 | -1.79(-8.55%) |
Feb 24, 2020 | 20.67 | 21.27 | 20.32 | 20.93 | 1,007,860 | -0.52(-2.42%) |
Feb 21, 2020 | 21.06 | 22.82 | 20.85 | 21.45 | 1,427,100 | +0.39(+1.85%) |
Feb 20, 2020 | 21.00 | 21.90 | 20.02 | 21.06 | 3,550,937 | -0.60(-2.77%) |
Feb 19, 2020 | 21.30 | 21.74 | 20.67 | 21.66 | 1,679,900 | +0.52(+2.46%) |
Feb 18, 2020 | 21.15 | 21.16 | 20.36 | 21.14 | 643,783 | +0.14(+0.67%) |
Feb 14, 2020 | 21.51 | 21.70 | 20.81 | 21.00 | 539,900 | -0.51(-2.37%) |
Feb 13, 2020 | 21.89 | 21.99 | 21.30 | 21.51 | 548,564 | -0.42(-1.92%) |
Feb 12, 2020 | 21.90 | 22.31 | 21.85 | 21.93 | 445,251 | +0.12(+0.55%) |
Feb 11, 2020 | 22.41 | 22.42 | 21.74 | 21.81 | 500,937 | -0.39(-1.76%) |
Feb 10, 2020 | 21.81 | 22.35 | 21.72 | 22.20 | 384,042 | +0.35(+1.60%) |
Feb 07, 2020 | 22.30 | 22.51 | 21.68 | 21.85 | 564,500 | -0.41(-1.84%) |
Feb 06, 2020 | 22.48 | 22.83 | 22.15 | 22.26 | 569,067 | -0.16(-0.71%) |
Feb 05, 2020 | 22.37 | 22.77 | 21.88 | 22.42 | 696,687 | +0.17(+0.76%) |
Feb 04, 2020 | 21.14 | 22.29 | 21.04 | 22.25 | 1,397,281 | +1.42(+6.82%) |