Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.26 | 16.69 | 15.18 | 15.90 | 87,630,576 | -0.79(-4.73%) |
Apr 29, 2020 | 15.76 | 16.83 | 15.63 | 16.69 | 111,620,576 | +2.23(+15.42%) |
Apr 28, 2020 | 13.96 | 14.67 | 13.36 | 14.46 | 90,316,216 | +1.48(+11.40%) |
Apr 27, 2020 | 12.06 | 13.24 | 12.00 | 12.98 | 54,757,596 | +1.07(+8.98%) |
Apr 24, 2020 | 12.25 | 12.35 | 11.62 | 11.91 | 39,106,100 | -0.26(-2.14%) |
Apr 23, 2020 | 11.69 | 12.39 | 11.65 | 12.17 | 46,749,108 | +0.53(+4.55%) |
Apr 22, 2020 | 12.08 | 12.18 | 11.38 | 11.64 | 38,576,908 | -0.20(-1.69%) |
Apr 21, 2020 | 11.79 | 12.30 | 11.62 | 11.84 | 40,573,768 | -0.38(-3.11%) |
Apr 20, 2020 | 12.08 | 12.56 | 11.86 | 12.22 | 41,222,520 | -0.34(-2.71%) |
Apr 17, 2020 | 12.71 | 12.77 | 12.26 | 12.56 | 60,675,100 | +0.71(+5.99%) |
Apr 16, 2020 | 12.14 | 12.29 | 11.37 | 11.85 | 59,163,644 | -0.53(-4.28%) |
Apr 15, 2020 | 11.89 | 12.43 | 11.57 | 12.38 | 55,717,112 | -0.13(-1.04%) |
Apr 14, 2020 | 12.46 | 13.19 | 12.17 | 12.51 | 79,656,896 | +1.01(+8.78%) |
Apr 13, 2020 | 11.77 | 11.82 | 10.95 | 11.50 | 77,324,448 | -0.92(-7.41%) |
Apr 09, 2020 | 12.67 | 13.73 | 11.92 | 12.42 | 145,266,496 | +0.43(+3.59%) |
Apr 08, 2020 | 11.86 | 12.19 | 11.36 | 11.99 | 107,824,048 | +0.69(+6.11%) |
Apr 07, 2020 | 12.35 | 12.95 | 11.05 | 11.30 | 185,202,224 | +1.09(+10.68%) |
Apr 06, 2020 | 9.280 | 10.96 | 9.140 | 10.21 | 195,383,440 | +1.72(+20.26%) |
Apr 03, 2020 | 8.290 | 8.740 | 8.020 | 8.490 | 124,436,096 | +0.52(+6.52%) |
Apr 02, 2020 | 8.250 | 8.530 | 7.800 | 7.970 | 261,951,104 | -0.83(-9.43%) |
Apr 01, 2020 | 12.60 | 12.61 | 8.610 | 8.800 | 181,586,960 | -4.37(-33.18%) |
Mar 31, 2020 | 10.95 | 14.55 | 10.95 | 13.17 | 112,091,136 | +0.37(+2.89%) |
Mar 30, 2020 | 13.44 | 13.47 | 11.71 | 12.80 | 46,140,604 | -1.61(-11.17%) |
Mar 27, 2020 | 16.00 | 16.16 | 14.05 | 14.41 | 64,592,300 | -3.41(-19.14%) |
Mar 26, 2020 | 15.50 | 19.14 | 15.05 | 17.82 | 97,512,320 | +2.27(+14.60%) |
Mar 25, 2020 | 15.05 | 17.07 | 13.12 | 15.55 | 77,984,120 | +1.87(+13.67%) |
Mar 24, 2020 | 14.06 | 16.68 | 13.10 | 13.68 | 64,945,648 | +1.68(+14.00%) |
Mar 23, 2020 | 11.27 | 12.45 | 10.61 | 12.00 | 52,481,700 | +0.00(+0.00%) |
Mar 20, 2020 | 11.09 | 13.81 | 10.60 | 12.00 | 80,096,304 | +2.00(+20.00%) |
Mar 19, 2020 | 9.130 | 10.40 | 8.600 | 10.00 | 52,642,360 | +0.70(+7.53%) |
Mar 18, 2020 | 11.16 | 11.55 | 7.900 | 9.300 | 69,826,128 | -3.41(-26.83%) |
Mar 17, 2020 | 14.77 | 14.89 | 12.08 | 12.71 | 41,571,680 | -1.86(-12.77%) |
Mar 16, 2020 | 15.05 | 17.90 | 14.50 | 14.57 | 50,727,960 | -3.01(-17.12%) |
Mar 13, 2020 | 18.34 | 18.46 | 15.01 | 17.58 | 55,565,700 | +2.61(+17.43%) |
Mar 12, 2020 | 17.91 | 22.50 | 14.70 | 14.97 | 47,731,612 | -6.78(-31.17%) |
Mar 11, 2020 | 22.89 | 23.70 | 20.41 | 21.75 | 38,248,412 | -2.27(-9.45%) |
Mar 10, 2020 | 23.51 | 24.18 | 20.19 | 24.02 | 45,519,180 | +2.28(+10.49%) |
Mar 09, 2020 | 24.44 | 24.75 | 21.51 | 21.74 | 33,735,640 | -5.41(-19.93%) |
Mar 06, 2020 | 26.91 | 29.30 | 26.10 | 27.15 | 29,767,800 | -0.72(-2.58%) |
Mar 05, 2020 | 30.91 | 30.91 | 27.65 | 27.87 | 33,060,916 | -4.59(-14.14%) |
Mar 04, 2020 | 32.25 | 32.46 | 30.90 | 32.46 | 19,495,272 | +0.63(+1.98%) |
Mar 03, 2020 | 33.02 | 33.34 | 31.16 | 31.83 | 19,717,120 | -1.23(-3.72%) |
Mar 02, 2020 | 32.71 | 33.06 | 31.25 | 33.06 | 19,712,604 | -0.40(-1.20%) |
Feb 28, 2020 | 31.23 | 33.50 | 31.06 | 33.46 | 24,868,100 | +1.61(+5.05%) |
Feb 27, 2020 | 32.65 | 33.70 | 30.19 | 31.85 | 31,482,092 | -1.29(-3.89%) |
Feb 26, 2020 | 36.17 | 36.19 | 32.38 | 33.14 | 23,492,236 | -2.70(-7.53%) |
Feb 25, 2020 | 38.00 | 38.11 | 35.67 | 35.84 | 16,151,594 | -1.92(-5.08%) |
Feb 24, 2020 | 39.38 | 39.75 | 37.76 | 37.76 | 15,428,792 | -3.93(-9.43%) |
Feb 21, 2020 | 42.19 | 42.19 | 41.65 | 41.69 | 8,009,800 | -0.81(-1.91%) |
Feb 20, 2020 | 42.62 | 42.86 | 42.19 | 42.50 | 5,340,521 | -0.34(-0.79%) |
Feb 19, 2020 | 42.07 | 42.94 | 42.04 | 42.84 | 4,676,516 | +0.42(+0.98%) |
Feb 18, 2020 | 42.11 | 42.47 | 42.04 | 42.42 | 6,318,263 | +0.32(+0.75%) |
Feb 14, 2020 | 42.57 | 42.62 | 42.01 | 42.11 | 4,044,662 | -0.59(-1.39%) |
Feb 13, 2020 | 42.76 | 43.10 | 42.27 | 42.70 | 6,739,999 | -0.85(-1.95%) |
Feb 12, 2020 | 42.73 | 43.93 | 42.58 | 43.55 | 6,924,967 | +1.09(+2.56%) |
Feb 11, 2020 | 41.62 | 42.79 | 41.55 | 42.46 | 5,873,900 | +1.17(+2.82%) |
Feb 10, 2020 | 41.59 | 41.91 | 41.19 | 41.30 | 4,881,283 | -0.42(-1.00%) |
Feb 07, 2020 | 42.48 | 42.53 | 41.50 | 41.71 | 11,384,338 | -1.56(-3.61%) |
Feb 06, 2020 | 44.12 | 44.30 | 43.24 | 43.27 | 4,583,486 | -0.36(-0.82%) |
Feb 05, 2020 | 43.85 | 44.52 | 43.41 | 43.63 | 6,749,329 | +0.57(+1.33%) |
Feb 04, 2020 | 43.71 | 43.90 | 42.88 | 43.06 | 6,228,537 | +0.80(+1.89%) |