Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.84 | 20.26 | 18.35 | 19.45 | 9,832,156 | -0.10(-0.51%) |
Apr 29, 2020 | 17.65 | 19.68 | 17.37 | 19.55 | 1,887,152 | +2.76(+16.42%) |
Apr 28, 2020 | 16.49 | 17.75 | 16.34 | 16.80 | 2,716,229 | +1.41(+9.16%) |
Apr 27, 2020 | 14.63 | 16.15 | 13.69 | 15.39 | 1,175,860 | +0.55(+3.68%) |
Apr 24, 2020 | 15.35 | 16.03 | 14.46 | 14.84 | 1,692,432 | +0.02(+0.13%) |
Apr 23, 2020 | 12.40 | 15.29 | 12.40 | 14.82 | 3,480,992 | +1.93(+15.01%) |
Apr 22, 2020 | 12.53 | 13.04 | 12.47 | 12.89 | 1,191,257 | +0.90(+7.53%) |
Apr 21, 2020 | 11.68 | 12.10 | 11.52 | 11.98 | 2,112,787 | +0.12(+1.00%) |
Apr 20, 2020 | 11.38 | 12.40 | 10.88 | 11.87 | 1,582,638 | +0.21(+1.79%) |
Apr 17, 2020 | 10.91 | 11.83 | 10.91 | 11.66 | 1,251,331 | +0.93(+8.70%) |
Apr 16, 2020 | 11.06 | 11.42 | 10.52 | 10.72 | 910,195 | -0.75(-6.57%) |
Apr 15, 2020 | 11.13 | 11.56 | 10.59 | 11.48 | 1,384,518 | -0.42(-3.50%) |
Apr 14, 2020 | 11.81 | 12.34 | 11.57 | 11.89 | 1,480,373 | +0.14(+1.18%) |
Apr 13, 2020 | 12.30 | 12.68 | 11.63 | 11.76 | 1,744,371 | +0.18(+1.54%) |
Apr 09, 2020 | 11.44 | 12.53 | 10.50 | 11.58 | 2,432,002 | +0.63(+5.80%) |
Apr 08, 2020 | 10.60 | 11.04 | 9.940 | 10.94 | 1,187,873 | +0.58(+5.55%) |
Apr 07, 2020 | 10.84 | 11.04 | 10.14 | 10.37 | 1,719,481 | +0.14(+1.36%) |
Apr 06, 2020 | 9.960 | 10.34 | 9.534 | 10.23 | 1,014,967 | +0.41(+4.14%) |
Apr 03, 2020 | 9.950 | 10.20 | 9.127 | 9.821 | 1,709,971 | +0.25(+2.59%) |
Apr 02, 2020 | 10.28 | 10.68 | 9.286 | 9.573 | 1,878,436 | +0.16(+1.69%) |
Apr 01, 2020 | 9.891 | 10.20 | 8.938 | 9.415 | 1,225,997 | -0.84(-8.22%) |
Mar 31, 2020 | 9.692 | 10.57 | 9.474 | 10.26 | 1,479,085 | +0.82(+8.73%) |
Mar 30, 2020 | 9.474 | 9.851 | 8.829 | 9.435 | 1,930,544 | -0.24(-2.46%) |
Mar 27, 2020 | 9.683 | 10.24 | 9.167 | 9.673 | 1,767,931 | -0.51(-4.97%) |
Mar 26, 2020 | 10.62 | 10.67 | 9.534 | 10.18 | 1,605,874 | -0.01(-0.10%) |
Mar 25, 2020 | 11.00 | 11.49 | 9.960 | 10.19 | 1,487,826 | -0.63(-5.87%) |
Mar 24, 2020 | 10.61 | 10.91 | 10.01 | 10.82 | 1,432,541 | +1.10(+11.33%) |
Mar 23, 2020 | 10.06 | 10.21 | 9.385 | 9.722 | 1,701,754 | -0.15(-1.51%) |
Mar 20, 2020 | 9.831 | 10.45 | 8.765 | 9.871 | 6,685,260 | +0.56(+5.96%) |
Mar 19, 2020 | 8.006 | 10.71 | 8.006 | 9.315 | 3,668,610 | +1.33(+16.65%) |
Mar 18, 2020 | 7.421 | 8.046 | 6.627 | 7.986 | 1,861,246 | +0.06(+0.75%) |
Mar 17, 2020 | 8.056 | 8.611 | 7.758 | 7.927 | 3,405,660 | -0.17(-2.08%) |
Mar 16, 2020 | 7.530 | 8.631 | 6.845 | 8.095 | 3,080,284 | -0.33(-3.89%) |
Mar 13, 2020 | 8.482 | 9.058 | 7.837 | 8.423 | 2,909,189 | +0.43(+5.34%) |
Mar 12, 2020 | 9.901 | 9.901 | 7.917 | 7.996 | 4,214,058 | -2.85(-26.26%) |
Mar 11, 2020 | 12.91 | 12.91 | 10.36 | 10.84 | 3,811,054 | -2.11(-16.31%) |
Mar 10, 2020 | 15.61 | 15.76 | 12.35 | 12.96 | 3,301,889 | -0.46(-3.40%) |
Mar 09, 2020 | 16.64 | 16.65 | 11.66 | 13.41 | 7,597,599 | -10.24(-43.29%) |
Mar 06, 2020 | 24.36 | 24.98 | 23.17 | 23.65 | 2,601,245 | -1.64(-6.47%) |
Mar 05, 2020 | 25.79 | 26.01 | 24.84 | 25.29 | 1,387,725 | -1.15(-4.35%) |
Mar 04, 2020 | 27.42 | 27.42 | 26.03 | 26.44 | 1,148,113 | -0.53(-1.95%) |
Mar 03, 2020 | 27.47 | 28.18 | 26.27 | 26.96 | 1,158,946 | -0.46(-1.66%) |
Mar 02, 2020 | 26.97 | 27.45 | 25.50 | 27.42 | 1,158,793 | +0.79(+2.98%) |
Feb 28, 2020 | 25.97 | 27.40 | 25.59 | 26.63 | 1,811,679 | -0.11(-0.41%) |
Feb 27, 2020 | 27.24 | 27.81 | 26.25 | 26.74 | 1,185,753 | -1.36(-4.84%) |
Feb 26, 2020 | 28.84 | 29.08 | 27.70 | 28.10 | 985,697 | -0.68(-2.38%) |
Feb 25, 2020 | 29.75 | 29.93 | 28.52 | 28.78 | 1,249,398 | -0.86(-2.91%) |
Feb 24, 2020 | 29.73 | 30.09 | 29.22 | 29.64 | 880,796 | -1.31(-4.23%) |
Feb 21, 2020 | 32.24 | 32.27 | 30.39 | 30.95 | 740,174 | -1.47(-4.53%) |
Feb 20, 2020 | 32.69 | 32.87 | 32.24 | 32.42 | 576,147 | -0.08(-0.24%) |
Feb 19, 2020 | 32.94 | 33.02 | 32.45 | 32.50 | 582,117 | -0.27(-0.82%) |
Feb 18, 2020 | 32.99 | 33.22 | 32.45 | 32.77 | 503,958 | -0.71(-2.13%) |
Feb 14, 2020 | 33.23 | 33.50 | 32.68 | 33.48 | 491,299 | +0.43(+1.29%) |
Feb 13, 2020 | 33.41 | 33.69 | 32.28 | 33.06 | 746,679 | -0.62(-1.86%) |
Feb 12, 2020 | 34.52 | 34.70 | 32.87 | 33.68 | 779,565 | +0.15(+0.44%) |
Feb 11, 2020 | 34.48 | 34.54 | 33.12 | 33.53 | 970,947 | -0.31(-0.91%) |
Feb 10, 2020 | 34.23 | 34.23 | 33.38 | 33.84 | 620,807 | -0.55(-1.59%) |
Feb 07, 2020 | 35.99 | 35.99 | 34.35 | 34.38 | 583,632 | -1.90(-5.25%) |
Feb 06, 2020 | 36.81 | 37.14 | 35.90 | 36.29 | 330,997 | -0.39(-1.05%) |
Feb 05, 2020 | 36.91 | 37.32 | 36.12 | 36.68 | 806,801 | +0.57(+1.57%) |
Feb 04, 2020 | 35.48 | 36.88 | 35.32 | 36.11 | 994,499 | +1.49(+4.30%) |