Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.52 | 15.05 | 14.03 | 14.83 | 9,881,599 | -0.36(-2.37%) |
Apr 29, 2020 | 14.85 | 15.68 | 14.67 | 15.19 | 3,377,585 | +0.92(+6.45%) |
Apr 28, 2020 | 13.38 | 14.65 | 13.07 | 14.27 | 2,658,415 | +1.76(+14.07%) |
Apr 27, 2020 | 11.60 | 12.66 | 11.38 | 12.51 | 1,064,074 | +1.04(+9.07%) |
Apr 24, 2020 | 11.27 | 11.65 | 10.72 | 11.47 | 1,626,900 | +0.12(+1.06%) |
Apr 23, 2020 | 11.25 | 11.80 | 10.92 | 11.35 | 1,331,497 | -0.01(-0.09%) |
Apr 22, 2020 | 12.70 | 12.84 | 11.31 | 11.36 | 1,628,433 | -1.15(-9.19%) |
Apr 21, 2020 | 12.13 | 12.93 | 12.05 | 12.51 | 1,292,570 | -0.51(-3.92%) |
Apr 20, 2020 | 13.14 | 13.47 | 12.05 | 13.02 | 2,454,367 | -1.06(-7.53%) |
Apr 17, 2020 | 13.64 | 14.26 | 13.56 | 14.08 | 1,034,300 | +1.02(+7.81%) |
Apr 16, 2020 | 13.67 | 14.03 | 12.51 | 13.06 | 1,374,766 | -0.73(-5.29%) |
Apr 15, 2020 | 14.40 | 14.40 | 13.08 | 13.79 | 1,129,445 | -1.18(-7.88%) |
Apr 14, 2020 | 15.51 | 15.96 | 14.51 | 14.97 | 1,061,882 | +0.09(+0.60%) |
Apr 13, 2020 | 17.40 | 17.50 | 14.30 | 14.88 | 1,800,808 | -2.38(-13.79%) |
Apr 09, 2020 | 15.40 | 17.87 | 15.34 | 17.26 | 2,819,100 | +2.43(+16.39%) |
Apr 08, 2020 | 13.02 | 15.10 | 12.82 | 14.83 | 1,729,102 | +2.06(+16.13%) |
Apr 07, 2020 | 12.48 | 14.04 | 12.26 | 12.77 | 1,884,629 | +1.04(+8.87%) |
Apr 06, 2020 | 11.59 | 12.44 | 11.50 | 11.73 | 1,201,841 | +0.76(+6.93%) |
Apr 03, 2020 | 10.81 | 11.39 | 10.55 | 10.97 | 1,258,700 | +0.16(+1.48%) |
Apr 02, 2020 | 11.55 | 12.36 | 10.55 | 10.81 | 1,453,562 | -0.86(-7.37%) |
Apr 01, 2020 | 11.69 | 12.06 | 11.25 | 11.67 | 1,186,429 | -0.55(-4.50%) |
Mar 31, 2020 | 12.09 | 12.90 | 11.77 | 12.22 | 1,254,508 | +0.13(+1.08%) |
Mar 30, 2020 | 12.72 | 13.10 | 12.00 | 12.09 | 2,230,666 | -0.18(-1.47%) |
Mar 27, 2020 | 12.58 | 12.70 | 12.12 | 12.27 | 1,393,400 | -0.74(-5.69%) |
Mar 26, 2020 | 13.23 | 13.75 | 12.31 | 13.01 | 1,489,603 | -0.07(-0.54%) |
Mar 25, 2020 | 13.38 | 13.97 | 11.76 | 13.08 | 4,897,795 | -0.12(-0.91%) |
Mar 24, 2020 | 13.27 | 14.29 | 12.76 | 13.20 | 1,513,486 | +0.43(+3.37%) |
Mar 23, 2020 | 15.92 | 16.33 | 12.48 | 12.77 | 1,773,609 | -3.20(-20.04%) |
Mar 20, 2020 | 16.72 | 17.82 | 15.41 | 15.97 | 1,956,500 | -0.61(-3.68%) |
Mar 19, 2020 | 16.31 | 17.03 | 14.31 | 16.58 | 2,116,335 | +0.06(+0.36%) |
Mar 18, 2020 | 20.47 | 21.00 | 16.45 | 16.52 | 1,632,480 | -4.94(-23.02%) |
Mar 17, 2020 | 20.19 | 21.81 | 19.34 | 21.46 | 1,624,795 | +1.56(+7.84%) |
Mar 16, 2020 | 20.67 | 21.19 | 19.85 | 19.90 | 1,893,859 | -2.57(-11.44%) |
Mar 13, 2020 | 22.50 | 22.65 | 20.87 | 22.47 | 1,643,000 | +1.19(+5.59%) |
Mar 12, 2020 | 21.23 | 21.75 | 20.00 | 21.28 | 2,224,093 | -0.99(-4.45%) |
Mar 11, 2020 | 22.64 | 22.67 | 21.51 | 22.27 | 1,365,769 | -0.90(-3.88%) |
Mar 10, 2020 | 22.55 | 24.19 | 21.71 | 23.17 | 1,243,357 | +1.61(+7.47%) |
Mar 09, 2020 | 22.16 | 22.74 | 20.75 | 21.56 | 1,433,262 | -1.52(-6.59%) |
Mar 06, 2020 | 21.47 | 23.67 | 21.17 | 23.08 | 2,198,400 | +1.26(+5.77%) |
Mar 05, 2020 | 22.82 | 23.00 | 20.61 | 21.82 | 1,995,271 | -1.47(-6.31%) |
Mar 04, 2020 | 23.88 | 24.00 | 22.92 | 23.29 | 1,097,405 | -0.49(-2.06%) |
Mar 03, 2020 | 25.50 | 25.95 | 23.26 | 23.78 | 1,499,822 | -1.75(-6.85%) |
Mar 02, 2020 | 26.41 | 26.47 | 24.65 | 25.53 | 1,682,399 | -0.82(-3.11%) |
Feb 28, 2020 | 26.38 | 27.30 | 26.19 | 26.35 | 1,666,900 | -0.76(-2.80%) |
Feb 27, 2020 | 26.65 | 28.09 | 25.75 | 27.11 | 1,875,924 | +0.12(+0.46%) |
Feb 26, 2020 | 27.46 | 27.84 | 26.44 | 26.98 | 2,137,806 | -0.26(-0.97%) |
Feb 25, 2020 | 29.15 | 29.16 | 27.16 | 27.25 | 1,963,778 | -1.84(-6.32%) |
Feb 24, 2020 | 30.12 | 30.30 | 28.88 | 29.09 | 1,184,996 | -1.23(-4.07%) |
Feb 21, 2020 | 30.79 | 31.15 | 30.12 | 30.32 | 769,194 | -0.62(-1.99%) |
Feb 20, 2020 | 31.00 | 31.69 | 30.49 | 30.94 | 720,072 | -0.18(-0.57%) |
Feb 19, 2020 | 31.42 | 31.74 | 31.04 | 31.11 | 600,747 | -0.22(-0.72%) |
Feb 18, 2020 | 31.69 | 32.27 | 31.09 | 31.34 | 617,946 | -0.42(-1.32%) |
Feb 14, 2020 | 32.13 | 32.29 | 31.54 | 31.76 | 550,271 | -0.12(-0.37%) |
Feb 13, 2020 | 31.31 | 32.06 | 31.19 | 31.88 | 615,035 | +0.36(+1.15%) |
Feb 12, 2020 | 30.98 | 31.84 | 30.91 | 31.52 | 799,786 | +0.94(+3.07%) |
Feb 11, 2020 | 31.40 | 31.45 | 30.53 | 30.58 | 1,031,326 | -0.68(-2.19%) |
Feb 10, 2020 | 31.85 | 32.06 | 31.12 | 31.26 | 963,224 | -0.45(-1.42%) |
Feb 07, 2020 | 34.00 | 34.84 | 31.57 | 31.71 | 1,537,673 | -2.44(-7.13%) |
Feb 06, 2020 | 30.97 | 34.29 | 30.87 | 34.15 | 2,858,229 | +4.47(+15.07%) |
Feb 05, 2020 | 29.25 | 30.53 | 29.25 | 29.68 | 1,921,306 | +0.65(+2.22%) |
Feb 04, 2020 | 29.44 | 30.06 | 28.94 | 29.03 | 1,580,268 | -0.09(-0.30%) |