Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.26 | 15.83 | 14.45 | 14.64 | 3,813,118 | -1.02(-6.51%) |
Apr 29, 2020 | 14.85 | 16.66 | 14.65 | 15.66 | 7,792,987 | +1.76(+12.66%) |
Apr 28, 2020 | 13.60 | 13.99 | 12.55 | 13.90 | 6,072,794 | +1.05(+8.17%) |
Apr 27, 2020 | 12.37 | 13.16 | 12.01 | 12.85 | 4,815,239 | +0.85(+7.08%) |
Apr 24, 2020 | 11.75 | 12.22 | 11.38 | 12.00 | 3,930,900 | +0.39(+3.36%) |
Apr 23, 2020 | 12.14 | 12.28 | 11.52 | 11.61 | 3,040,626 | -0.39(-3.25%) |
Apr 22, 2020 | 11.92 | 12.15 | 11.55 | 12.00 | 3,276,985 | +0.43(+3.72%) |
Apr 21, 2020 | 11.35 | 11.79 | 11.04 | 11.57 | 2,340,097 | +0.01(+0.09%) |
Apr 20, 2020 | 11.41 | 12.10 | 11.11 | 11.56 | 3,088,805 | -0.33(-2.82%) |
Apr 17, 2020 | 12.38 | 12.39 | 11.33 | 11.89 | 4,690,900 | +0.63(+5.64%) |
Apr 16, 2020 | 12.13 | 12.32 | 11.00 | 11.26 | 4,535,714 | -0.78(-6.48%) |
Apr 15, 2020 | 11.05 | 12.36 | 10.92 | 12.04 | 6,987,314 | -0.19(-1.55%) |
Apr 14, 2020 | 14.46 | 14.73 | 12.00 | 12.23 | 18,431,132 | -1.56(-11.31%) |
Apr 13, 2020 | 14.61 | 14.68 | 13.02 | 13.79 | 4,623,476 | -0.89(-6.06%) |
Apr 09, 2020 | 13.97 | 15.80 | 13.76 | 14.68 | 7,458,200 | +1.87(+14.60%) |
Apr 08, 2020 | 12.32 | 13.59 | 11.78 | 12.81 | 4,973,626 | +0.82(+6.84%) |
Apr 07, 2020 | 13.30 | 14.19 | 11.55 | 11.99 | 7,030,461 | +0.50(+4.35%) |
Apr 06, 2020 | 11.24 | 12.36 | 10.41 | 11.49 | 6,336,850 | +1.29(+12.65%) |
Apr 03, 2020 | 10.71 | 10.95 | 9.630 | 10.20 | 6,320,200 | +0.15(+1.49%) |
Apr 02, 2020 | 10.48 | 11.39 | 9.500 | 10.05 | 5,812,323 | -0.65(-6.07%) |
Apr 01, 2020 | 11.77 | 12.43 | 10.10 | 10.70 | 5,015,612 | -2.38(-18.20%) |
Mar 31, 2020 | 12.52 | 14.58 | 12.50 | 13.08 | 3,422,074 | +0.69(+5.57%) |
Mar 30, 2020 | 14.05 | 14.40 | 12.16 | 12.39 | 4,470,023 | -2.41(-16.28%) |
Mar 27, 2020 | 16.00 | 16.45 | 14.54 | 14.80 | 4,572,500 | -2.51(-14.50%) |
Mar 26, 2020 | 14.83 | 17.80 | 14.00 | 17.31 | 7,018,825 | +2.91(+20.21%) |
Mar 25, 2020 | 17.00 | 18.75 | 13.82 | 14.40 | 10,033,936 | -1.25(-7.99%) |
Mar 24, 2020 | 11.66 | 17.30 | 11.55 | 15.65 | 15,293,220 | +5.69(+57.13%) |
Mar 23, 2020 | 8.210 | 10.00 | 7.000 | 9.960 | 5,131,108 | +2.20(+28.35%) |
Mar 20, 2020 | 9.400 | 9.900 | 7.500 | 7.760 | 6,774,400 | -0.84(-9.77%) |
Mar 19, 2020 | 5.370 | 9.800 | 5.000 | 8.600 | 9,797,953 | +3.73(+76.59%) |
Mar 18, 2020 | 6.190 | 7.000 | 4.610 | 4.870 | 5,122,964 | -1.66(-25.42%) |
Mar 17, 2020 | 7.690 | 7.930 | 6.110 | 6.530 | 6,231,271 | -0.67(-9.31%) |
Mar 16, 2020 | 10.21 | 10.70 | 7.110 | 7.200 | 4,732,091 | -6.07(-45.74%) |
Mar 13, 2020 | 16.24 | 16.36 | 10.93 | 13.27 | 2,960,500 | -1.73(-11.53%) |
Mar 12, 2020 | 14.85 | 15.23 | 13.11 | 15.00 | 3,230,945 | -2.90(-16.20%) |
Mar 11, 2020 | 21.62 | 21.87 | 17.58 | 17.90 | 1,709,356 | -4.80(-21.15%) |
Mar 10, 2020 | 24.46 | 24.95 | 19.79 | 22.70 | 1,888,120 | -0.57(-2.45%) |
Mar 09, 2020 | 26.77 | 27.08 | 23.26 | 23.27 | 1,207,293 | -6.06(-20.66%) |
Mar 06, 2020 | 29.59 | 29.66 | 28.05 | 29.33 | 1,585,400 | -1.25(-4.09%) |
Mar 05, 2020 | 31.61 | 32.62 | 29.86 | 30.58 | 2,106,468 | -2.19(-6.68%) |
Mar 04, 2020 | 31.42 | 34.16 | 29.93 | 32.77 | 2,362,651 | +2.66(+8.83%) |
Mar 03, 2020 | 31.80 | 32.08 | 29.09 | 30.11 | 1,525,092 | -1.58(-4.99%) |
Mar 02, 2020 | 33.21 | 33.43 | 30.94 | 31.69 | 1,260,610 | -1.32(-4.00%) |
Feb 28, 2020 | 32.13 | 33.02 | 31.43 | 33.01 | 1,415,200 | -0.12(-0.36%) |
Feb 27, 2020 | 36.51 | 37.22 | 32.99 | 33.13 | 1,634,792 | -4.37(-11.65%) |
Feb 26, 2020 | 42.37 | 42.37 | 37.27 | 37.50 | 1,245,714 | -4.74(-11.22%) |
Feb 25, 2020 | 44.77 | 45.00 | 41.97 | 42.24 | 641,341 | -2.38(-5.33%) |
Feb 24, 2020 | 45.23 | 45.80 | 44.34 | 44.62 | 630,080 | -1.98(-4.25%) |
Feb 21, 2020 | 46.35 | 47.31 | 46.30 | 46.60 | 341,600 | +0.30(+0.65%) |
Feb 20, 2020 | 46.35 | 46.90 | 45.98 | 46.30 | 326,147 | +0.05(+0.11%) |
Feb 19, 2020 | 46.62 | 46.83 | 46.22 | 46.25 | 315,460 | -0.01(-0.02%) |
Feb 18, 2020 | 47.05 | 47.47 | 45.83 | 46.26 | 290,978 | -0.79(-1.68%) |
Feb 14, 2020 | 46.27 | 47.13 | 46.14 | 47.05 | 234,400 | +0.57(+1.23%) |
Feb 13, 2020 | 45.60 | 46.56 | 45.60 | 46.48 | 329,999 | +0.56(+1.22%) |
Feb 12, 2020 | 45.96 | 46.10 | 45.37 | 45.92 | 260,265 | +0.26(+0.57%) |
Feb 11, 2020 | 46.31 | 46.50 | 45.55 | 45.66 | 473,144 | -0.46(-1.00%) |
Feb 10, 2020 | 45.71 | 46.19 | 45.55 | 46.12 | 198,621 | +0.22(+0.48%) |
Feb 07, 2020 | 45.85 | 46.23 | 45.67 | 45.90 | 266,500 | -0.14(-0.30%) |
Feb 06, 2020 | 45.86 | 46.38 | 45.66 | 46.04 | 282,324 | +0.26(+0.57%) |
Feb 05, 2020 | 45.48 | 45.88 | 45.13 | 45.78 | 266,241 | +0.65(+1.44%) |
Feb 04, 2020 | 45.08 | 45.65 | 44.67 | 45.13 | 279,173 | +0.62(+1.39%) |