Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.70 | 21.55 | 19.72 | 20.89 | 1,571,969 | +0.01(+0.04%) |
Apr 29, 2020 | 19.11 | 21.02 | 18.93 | 20.88 | 2,859,926 | +2.62(+14.36%) |
Apr 28, 2020 | 17.75 | 18.57 | 17.60 | 18.26 | 1,231,117 | +0.89(+5.10%) |
Apr 27, 2020 | 16.86 | 17.55 | 16.28 | 17.38 | 1,488,343 | +0.82(+4.97%) |
Apr 24, 2020 | 16.61 | 16.84 | 15.82 | 16.55 | 1,133,667 | +0.02(+0.11%) |
Apr 23, 2020 | 15.95 | 16.80 | 15.68 | 16.53 | 1,388,048 | +0.83(+5.30%) |
Apr 22, 2020 | 15.86 | 16.32 | 15.31 | 15.70 | 1,661,304 | +0.58(+3.85%) |
Apr 21, 2020 | 14.80 | 16.02 | 14.65 | 15.12 | 1,184,018 | -0.20(-1.29%) |
Apr 20, 2020 | 13.93 | 15.99 | 13.76 | 15.32 | 1,681,382 | -0.08(-0.52%) |
Apr 17, 2020 | 12.91 | 15.44 | 12.68 | 15.40 | 2,543,067 | +2.93(+23.55%) |
Apr 16, 2020 | 13.67 | 13.95 | 12.38 | 12.46 | 1,507,207 | -1.16(-8.54%) |
Apr 15, 2020 | 13.78 | 14.17 | 12.98 | 13.63 | 1,458,161 | -1.05(-7.13%) |
Apr 14, 2020 | 15.65 | 15.68 | 14.50 | 14.67 | 2,113,335 | -0.86(-5.53%) |
Apr 13, 2020 | 16.81 | 16.95 | 15.19 | 15.53 | 1,395,527 | -0.58(-3.61%) |
Apr 09, 2020 | 16.86 | 17.64 | 14.83 | 16.11 | 2,405,815 | -0.43(-2.60%) |
Apr 08, 2020 | 15.90 | 16.85 | 15.76 | 16.54 | 2,146,869 | +0.91(+5.84%) |
Apr 07, 2020 | 15.53 | 16.87 | 15.17 | 15.63 | 2,222,919 | +0.73(+4.92%) |
Apr 06, 2020 | 14.54 | 15.07 | 13.96 | 14.90 | 1,811,112 | +1.02(+7.35%) |
Apr 03, 2020 | 13.81 | 14.31 | 13.25 | 13.88 | 1,475,231 | +0.13(+0.98%) |
Apr 02, 2020 | 13.64 | 16.54 | 13.20 | 13.74 | 2,120,439 | +0.74(+5.71%) |
Apr 01, 2020 | 13.59 | 13.88 | 12.69 | 13.00 | 2,089,674 | -1.10(-7.80%) |
Mar 31, 2020 | 14.72 | 15.45 | 13.79 | 14.10 | 2,489,324 | -0.25(-1.75%) |
Mar 30, 2020 | 12.21 | 14.62 | 11.84 | 14.35 | 3,525,630 | +2.00(+16.23%) |
Mar 27, 2020 | 11.92 | 12.95 | 11.29 | 12.35 | 2,751,627 | -0.25(-1.99%) |
Mar 26, 2020 | 12.74 | 13.79 | 12.14 | 12.60 | 2,609,562 | +0.44(+3.61%) |
Mar 25, 2020 | 11.78 | 13.10 | 10.29 | 12.16 | 2,710,573 | +0.73(+6.42%) |
Mar 24, 2020 | 13.04 | 13.27 | 11.08 | 11.43 | 2,970,132 | -0.46(-3.84%) |
Mar 23, 2020 | 13.38 | 13.87 | 11.52 | 11.88 | 3,336,579 | -1.61(-11.94%) |
Mar 20, 2020 | 11.20 | 15.24 | 11.04 | 13.49 | 9,645,616 | +3.18(+30.79%) |
Mar 19, 2020 | 9.636 | 10.89 | 8.956 | 10.32 | 4,831,253 | +0.74(+7.76%) |
Mar 18, 2020 | 8.598 | 10.05 | 8.598 | 9.573 | 5,872,995 | +0.09(+0.94%) |
Mar 17, 2020 | 8.965 | 9.502 | 7.954 | 9.484 | 7,140,761 | +0.69(+7.83%) |
Mar 16, 2020 | 7.873 | 9.869 | 7.704 | 8.795 | 6,547,868 | -0.43(-4.66%) |
Mar 13, 2020 | 8.598 | 9.224 | 7.972 | 9.224 | 8,004,967 | +1.31(+16.50%) |
Mar 12, 2020 | 8.509 | 8.750 | 6.970 | 7.918 | 6,346,262 | -1.58(-16.67%) |
Mar 11, 2020 | 10.70 | 11.12 | 9.135 | 9.502 | 4,748,769 | -1.84(-16.25%) |
Mar 10, 2020 | 12.41 | 12.79 | 10.74 | 11.34 | 5,592,652 | +0.15(+1.36%) |
Mar 09, 2020 | 11.73 | 13.41 | 10.66 | 11.19 | 6,857,300 | -4.13(-26.97%) |
Mar 06, 2020 | 15.41 | 16.06 | 14.99 | 15.33 | 6,273,531 | -0.85(-5.27%) |
Mar 05, 2020 | 16.10 | 17.22 | 15.97 | 16.18 | 5,249,866 | -0.59(-3.51%) |
Mar 04, 2020 | 16.70 | 16.92 | 15.95 | 16.77 | 3,652,792 | +0.43(+2.64%) |
Mar 03, 2020 | 18.10 | 18.10 | 16.25 | 16.34 | 2,507,551 | -1.72(-9.54%) |
Mar 02, 2020 | 19.04 | 19.04 | 17.28 | 18.06 | 2,221,376 | -0.73(-3.88%) |
Feb 28, 2020 | 17.37 | 19.32 | 17.28 | 18.79 | 3,066,670 | +0.89(+4.96%) |
Feb 27, 2020 | 18.81 | 19.44 | 17.50 | 17.90 | 3,027,062 | -1.63(-8.33%) |
Feb 26, 2020 | 21.99 | 21.99 | 19.33 | 19.53 | 5,175,608 | -2.52(-11.44%) |
Feb 25, 2020 | 23.43 | 23.76 | 21.43 | 22.05 | 2,447,069 | -1.38(-5.89%) |
Feb 24, 2020 | 23.85 | 24.13 | 23.15 | 23.43 | 1,667,386 | -1.41(-5.70%) |
Feb 21, 2020 | 24.33 | 25.13 | 23.63 | 24.84 | 2,553,472 | +0.33(+1.33%) |
Feb 20, 2020 | 24.17 | 24.69 | 23.77 | 24.52 | 1,758,598 | +0.35(+1.45%) |
Feb 19, 2020 | 24.04 | 24.32 | 23.78 | 24.17 | 1,128,948 | +0.25(+1.07%) |
Feb 18, 2020 | 24.71 | 24.83 | 23.81 | 23.91 | 1,573,948 | -1.04(-4.16%) |
Feb 14, 2020 | 25.32 | 25.32 | 24.76 | 24.95 | 928,535 | -0.33(-1.32%) |
Feb 13, 2020 | 25.11 | 25.92 | 25.10 | 25.28 | 807,248 | +0.11(+0.42%) |
Feb 12, 2020 | 25.56 | 25.92 | 25.05 | 25.18 | 1,054,505 | +0.22(+0.88%) |
Feb 11, 2020 | 25.61 | 25.73 | 24.78 | 24.96 | 946,968 | -0.31(-1.22%) |
Feb 10, 2020 | 24.65 | 25.54 | 24.63 | 25.27 | 1,079,367 | +0.41(+1.66%) |
Feb 07, 2020 | 24.25 | 25.23 | 24.18 | 24.85 | 1,129,490 | +0.35(+1.44%) |
Feb 06, 2020 | 24.75 | 24.84 | 24.07 | 24.50 | 1,440,281 | -0.16(-0.64%) |
Feb 05, 2020 | 23.76 | 25.07 | 23.67 | 24.66 | 1,782,341 | +1.37(+5.89%) |
Feb 04, 2020 | 23.84 | 23.95 | 22.95 | 23.29 | 1,492,828 | +0.01(+0.04%) |